|
 Entergy Corporati - [Ticker: ETR] |     | | Last Trade | 86.51 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.55 (+0.99%) | Open | 86.16 | | High | 86.77 | Low | 86.29 | | Volume | 36,709 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 85.81 x 300 - 85.82 x 300 | | Former Close | 87.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ETR quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 1,257,100 | 70.47 | 71.92 | 70.47 | 71.57 | 00:00:00 | | 2010-12-23 | 844,800 | 71.57 | 71.72 | 71.33 | 71.55 | 00:00:00 | | 2010-12-27 | 546,300 | 71.50 | 71.62 | 71.02 | 71.44 | 00:00:00 | | 2010-12-28 | 527,100 | 71.42 | 71.57 | 70.94 | 71.50 | 00:00:00 | | 2010-12-29 | 651,900 | 71.55 | 71.57 | 71.07 | 71.08 | 00:00:00 | | 2010-12-30 | 848,300 | 71.01 | 71.25 | 70.49 | 70.80 | 00:00:00 | | 2010-12-31 | 608,700 | 70.68 | 71.10 | 70.64 | 70.83 | 00:00:00 | | 2011-01-03 | 1,448,000 | 71.73 | 72.19 | 71.43 | 71.97 | 00:00:00 | | 2011-01-04 | 1,794,600 | 72.14 | 73.22 | 71.58 | 73.11 | 00:00:00 | | 2011-01-05 | 2,164,800 | 72.24 | 72.66 | 72.00 | 72.53 | 00:00:00 | | 2011-01-06 | 1,538,200 | 72.25 | 72.43 | 71.81 | 72.05 | 00:00:00 | | 2011-01-07 | 1,473,200 | 72.23 | 72.45 | 71.78 | 72.35 | 00:00:00 | | 2011-01-10 | 1,255,800 | 72.27 | 72.76 | 72.00 | 72.63 | 00:00:00 | | 2011-01-11 | 1,110,300 | 72.72 | 73.03 | 72.11 | 72.19 | 00:00:00 | | 2011-01-12 | 913,200 | 72.57 | 72.78 | 72.21 | 72.70 | 00:00:00 | | 2011-01-13 | 810,000 | 72.78 | 72.93 | 72.36 | 72.77 | 00:00:00 | | 2011-01-14 | 711,100 | 72.76 | 73.23 | 72.53 | 73.11 | 00:00:00 | | 2011-01-18 | 1,119,700 | 72.60 | 73.00 | 72.34 | 72.67 | 00:00:00 | | 2011-01-19 | 1,006,600 | 72.61 | 73.17 | 72.42 | 72.56 | 00:00:00 | | 2011-01-20 | 1,074,400 | 72.62 | 73.75 | 72.62 | 73.23 | 00:00:00 | | 2011-01-21 | 1,134,500 | 73.66 | 73.66 | 72.33 | 73.04 | 00:00:00 | | 2011-01-24 | 1,539,400 | 73.14 | 74.50 | 73.12 | 73.77 | 00:00:00 | | 2011-01-25 | 1,319,400 | 73.51 | 73.82 | 73.27 | 73.50 | 00:00:00 | | 2011-01-26 | 877,300 | 73.61 | 73.73 | 72.72 | 73.13 | 00:00:00 | | 2011-01-27 | 1,035,200 | 73.13 | 73.28 | 72.32 | 72.79 | 00:00:00 | | 2011-01-28 | 960,000 | 72.72 | 73.07 | 72.00 | 72.07 | 00:00:00 | | 2011-01-31 | 1,463,400 | 72.22 | 72.47 | 71.97 | 72.17 | 00:00:00 | | 2011-02-01 | 1,504,300 | 72.55 | 73.89 | 72.53 | 73.86 | 00:00:00 | | 2011-02-02 | 975,100 | 73.52 | 73.69 | 73.24 | 73.33 | 00:00:00 | | 2011-02-03 | 1,106,200 | 73.38 | 73.49 | 72.96 | 73.21 | 00:00:00 | | 2011-02-04 | 973,100 | 73.30 | 73.36 | 72.38 | 73.25 | 00:00:00 | | 2011-02-07 | 1,409,200 | 73.44 | 73.96 | 73.32 | 73.91 | 00:00:00 | | 2011-02-08 | 1,089,100 | 73.25 | 73.25 | 72.42 | 72.70 | 00:00:00 | | 2011-02-09 | 814,000 | 72.06 | 72.63 | 72.06 | 72.62 | 00:00:00 | | 2011-02-10 | 841,900 | 72.36 | 72.61 | 72.18 | 72.49 | 00:00:00 | | 2011-02-11 | 1,028,500 | 72.11 | 72.47 | 72.00 | 72.11 | 00:00:00 | | 2011-02-14 | 1,669,100 | 72.17 | 72.17 | 71.14 | 71.36 | 00:00:00 | | 2011-02-15 | 866,100 | 71.26 | 71.96 | 71.05 | 71.83 | 00:00:00 | | 2011-02-16 | 691,400 | 71.92 | 72.07 | 71.05 | 71.36 | 00:00:00 | | 2011-02-17 | 807,400 | 71.22 | 72.00 | 71.21 | 71.81 | 00:00:00 | | 2011-02-18 | 680,600 | 71.56 | 71.88 | 71.50 | 71.71 | 00:00:00 | | 2011-02-22 | 786,100 | 71.25 | 71.67 | 71.12 | 71.46 | 00:00:00 | | 2011-02-23 | 909,500 | 71.48 | 71.67 | 71.04 | 71.09 | 00:00:00 | | 2011-02-24 | 1,217,300 | 71.21 | 71.28 | 70.61 | 70.81 | 00:00:00 | | 2011-02-25 | 747,700 | 71.16 | 71.22 | 70.57 | 70.93 | 00:00:00 | | 2011-02-28 | 1,709,500 | 71.05 | 71.83 | 71.00 | 71.20 | 00:00:00 | | 2011-03-01 | 1,275,900 | 71.42 | 71.76 | 70.85 | 70.88 | 00:00:00 | | 2011-03-02 | 1,243,300 | 71.00 | 71.49 | 70.70 | 71.15 | 00:00:00 | | 2011-03-03 | 1,474,000 | 71.54 | 72.97 | 71.50 | 72.58 | 00:00:00 | | 2011-03-04 | 1,019,400 | 72.64 | 72.91 | 71.64 | 72.25 | 00:00:00 | | 2011-03-07 | 1,393,800 | 72.54 | 73.38 | 72.33 | 72.94 | 00:00:00 | | 2011-03-08 | 1,457,900 | 72.97 | 73.54 | 72.38 | 73.30 | 00:00:00 | | 2011-03-09 | 925,600 | 73.32 | 74.26 | 73.21 | 74.18 | 00:00:00 | | 2011-03-10 | 1,436,700 | 73.56 | 74.19 | 73.22 | 73.63 | 00:00:00 | | 2011-03-11 | 909,800 | 73.59 | 74.04 | 73.46 | 73.69 | 00:00:00 | | 2011-03-14 | 4,903,900 | 70.99 | 71.95 | 69.32 | 70.09 | 00:00:00 | | 2011-03-15 | 3,305,400 | 68.91 | 69.31 | 68.09 | 68.49 | 00:00:00 | | 2011-03-16 | 2,774,400 | 68.40 | 68.47 | 66.31 | 66.65 | 00:00:00 | | 2011-03-17 | 3,742,600 | 66.88 | 67.00 | 64.72 | 65.47 | 00:00:00 | | 2011-03-18 | 3,335,900 | 65.92 | 66.02 | 65.25 | 65.64 | 00:00:00 | | 2011-03-21 | 2,183,400 | 66.40 | 66.40 | 65.51 | 65.69 | 00:00:00 | | 2011-03-22 | 2,515,000 | 65.85 | 67.17 | 65.61 | 66.90 | 00:00:00 | | 2011-03-23 | 1,100,500 | 66.75 | 67.20 | 66.36 | 66.94 | 00:00:00 | | 2011-03-24 | 1,163,800 | 67.26 | 67.64 | 66.90 | 67.00 | 00:00:00 | | 2011-03-25 | 1,212,200 | 67.03 | 67.15 | 66.43 | 66.61 | 00:00:00 | | 2011-03-28 | 1,014,900 | 66.90 | 67.14 | 66.56 | 66.60 | 00:00:00 | | 2011-03-29 | 1,143,200 | 66.65 | 67.53 | 66.56 | 67.33 | 00:00:00 | | 2011-03-30 | 1,407,700 | 67.47 | 68.51 | 67.47 | 68.00 | 00:00:00 | | 2011-03-31 | 1,764,000 | 68.00 | 68.58 | 67.03 | 67.21 | 00:00:00 | | 2011-04-01 | 1,219,200 | 67.69 | 67.79 | 67.20 | 67.64 | 00:00:00 | | 2011-04-04 | 1,175,300 | 67.87 | 67.89 | 67.14 | 67.34 | 00:00:00 | | 2011-04-05 | 2,006,300 | 67.32 | 67.37 | 66.62 | 66.74 | 00:00:00 | | 2011-04-06 | 1,737,900 | 66.85 | 67.69 | 66.85 | 67.22 | 00:00:00 | | 2011-04-07 | 1,261,100 | 67.16 | 67.20 | 66.63 | 66.65 | 00:00:00 | | 2011-04-08 | 1,867,800 | 66.86 | 67.16 | 66.08 | 66.30 | 00:00:00 | | 2011-04-11 | 3,166,300 | 66.31 | 66.40 | 65.22 | 65.44 | 00:00:00 | | 2011-04-12 | 2,103,800 | 65.37 | 65.70 | 65.19 | 65.36 | 00:00:00 | | 2011-04-13 | 1,901,300 | 65.70 | 65.96 | 65.36 | 65.53 | 00:00:00 | | 2011-04-14 | 1,421,400 | 65.28 | 65.93 | 65.15 | 65.76 | 00:00:00 | | 2011-04-15 | 1,629,300 | 65.75 | 66.85 | 65.70 | 66.52 | 00:00:00 | | 2011-04-18 | 1,391,300 | 66.28 | 66.38 | 65.65 | 65.97 | 00:00:00 | | 2011-04-19 | 1,986,500 | 66.19 | 67.15 | 65.81 | 67.13 | 00:00:00 | | 2011-04-20 | 1,703,400 | 67.61 | 68.25 | 67.48 | 67.70 | 00:00:00 | | 2011-04-21 | 999,500 | 67.85 | 68.09 | 67.41 | 68.06 | 00:00:00 | | 2011-04-25 | 1,414,200 | 68.07 | 68.96 | 67.99 | 68.65 | 00:00:00 | | 2011-04-26 | 1,758,600 | 69.06 | 69.52 | 68.70 | 69.16 | 00:00:00 | | 2011-04-27 | 1,581,100 | 69.36 | 69.80 | 69.10 | 69.64 | 00:00:00 | | 2011-04-28 | 2,042,300 | 69.39 | 70.00 | 68.82 | 69.98 | 00:00:00 | | 2011-04-29 | 1,500,000 | 70.05 | 70.40 | 69.00 | 69.72 | 00:00:00 | | 2011-05-02 | 1,912,900 | 69.75 | 69.86 | 68.75 | 69.20 | 00:00:00 | | 2011-05-03 | 1,569,500 | 69.21 | 69.84 | 68.68 | 69.52 | 00:00:00 | | 2011-05-04 | 1,293,300 | 69.44 | 69.62 | 68.85 | 69.30 | 00:00:00 | | 2011-05-05 | 1,418,700 | 69.13 | 69.32 | 68.50 | 68.70 | 00:00:00 | | 2011-05-06 | 1,474,200 | 69.32 | 69.82 | 69.09 | 69.33 | 00:00:00 | | 2011-05-09 | 1,250,600 | 69.37 | 69.46 | 68.55 | 69.02 | 00:00:00 | | 2011-05-10 | 1,325,700 | 68.37 | 69.43 | 68.23 | 69.10 | 00:00:00 | | 2011-05-11 | 1,565,600 | 69.13 | 69.25 | 68.68 | 68.94 | 00:00:00 | | 2011-05-12 | 1,310,300 | 68.62 | 69.88 | 68.62 | 69.78 | 00:00:00 | | 2011-05-13 | 1,249,300 | 69.87 | 69.94 | 68.83 | 68.99 | 00:00:00 | | 2011-05-16 | 1,810,500 | 68.99 | 69.33 | 68.66 | 68.89 | 00:00:00 | | 2011-05-17 | 936,800 | 68.87 | 69.29 | 68.72 | 68.99 | 00:00:00 | | 2011-05-18 | 911,800 | 68.99 | 69.14 | 68.51 | 68.84 | 00:00:00 | | 2011-05-19 | 1,071,200 | 69.22 | 69.22 | 68.75 | 69.19 | 00:00:00 | | 2011-05-20 | 910,200 | 69.06 | 69.35 | 68.73 | 69.04 | 00:00:00 | | 2011-05-23 | 1,707,800 | 68.41 | 68.71 | 67.46 | 67.50 | 00:00:00 | | 2011-05-24 | 2,079,000 | 67.77 | 67.82 | 67.21 | 67.23 | 00:00:00 | | 2011-05-25 | 1,915,100 | 67.20 | 67.26 | 66.43 | 66.70 | 00:00:00 | | 2011-05-26 | 1,234,800 | 66.48 | 67.31 | 66.44 | 67.22 | 00:00:00 | | 2011-05-27 | 1,864,900 | 68.40 | 68.98 | 67.55 | 67.77 | 00:00:00 | | 2011-05-31 | 1,164,700 | 67.99 | 68.17 | 67.72 | 68.15 | 00:00:00 | | 2011-06-01 | 1,181,200 | 68.08 | 68.12 | 67.37 | 67.38 | 00:00:00 | | 2011-06-02 | 1,317,100 | 67.53 | 67.54 | 66.58 | 67.25 | 00:00:00 | | 2011-06-03 | 1,287,700 | 66.60 | 67.12 | 66.51 | 66.61 | 00:00:00 | | 2011-06-06 | 867,700 | 66.61 | 66.71 | 66.18 | 66.44 | 00:00:00 | | 2011-06-07 | 1,376,000 | 66.73 | 67.38 | 66.52 | 67.13 | 00:00:00 | | 2011-06-08 | 1,525,400 | 67.17 | 67.51 | 66.92 | 67.34 | 00:00:00 | | 2011-06-09 | 1,174,500 | 67.40 | 68.22 | 67.12 | 67.88 | 00:00:00 | | 2011-06-10 | 1,506,200 | 67.61 | 68.05 | 67.48 | 67.77 | 00:00:00 | | 2011-06-13 | 1,705,700 | 67.95 | 69.02 | 67.81 | 68.84 | 00:00:00 | | 2011-06-14 | 2,183,800 | 69.44 | 70.05 | 68.94 | 69.37 | 00:00:00 | | 2011-06-15 | 1,693,400 | 68.95 | 69.69 | 68.19 | 68.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
