|
 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 | | 2011-12-05 | 4,283,700 | 72.76 | 74.00 | 71.78 | 72.39 | 00:00:00 | | 2011-12-06 | 2,019,600 | 72.67 | 72.87 | 71.41 | 71.94 | 00:00:00 | | 2011-12-07 | 1,264,300 | 71.79 | 72.55 | 71.50 | 72.13 | 00:00:00 | | 2011-12-08 | 1,392,900 | 71.98 | 71.99 | 70.46 | 70.61 | 00:00:00 | | 2011-12-09 | 987,100 | 70.86 | 71.41 | 70.81 | 71.27 | 00:00:00 | | 2011-12-12 | 996,100 | 71.02 | 71.57 | 70.31 | 70.82 | 00:00:00 | | 2011-12-13 | 1,290,100 | 71.07 | 71.97 | 70.79 | 71.01 | 00:00:00 | | 2011-12-14 | 1,040,600 | 71.03 | 71.19 | 70.44 | 70.60 | 00:00:00 | | 2011-12-15 | 1,198,200 | 71.09 | 71.86 | 70.95 | 71.58 | 00:00:00 | | 2011-12-16 | 2,065,500 | 71.85 | 72.01 | 71.25 | 71.64 | 00:00:00 | | 2011-12-19 | 985,400 | 71.62 | 72.00 | 70.77 | 70.99 | 00:00:00 | | 2011-12-20 | 1,191,900 | 71.76 | 72.30 | 71.64 | 71.98 | 00:00:00 | | 2011-12-21 | 1,406,400 | 71.81 | 72.91 | 71.81 | 72.76 | 00:00:00 | | 2011-12-22 | 938,400 | 72.88 | 73.12 | 72.64 | 72.88 | 00:00:00 | | 2011-12-23 | 603,700 | 73.15 | 73.63 | 72.78 | 73.14 | 00:00:00 | | 2011-12-27 | 587,400 | 73.00 | 73.75 | 73.00 | 73.59 | 00:00:00 | | 2011-12-28 | 542,100 | 73.52 | 73.75 | 73.04 | 73.14 | 00:00:00 | | 2011-12-29 | 482,700 | 73.40 | 73.80 | 73.17 | 73.65 | 00:00:00 | | 2011-12-30 | 786,400 | 73.76 | 73.80 | 73.04 | 73.05 | 00:00:00 | | 2012-01-03 | 1,805,800 | 73.65 | 73.66 | 72.06 | 72.52 | 00:00:00 | | 2012-01-04 | 977,200 | 72.49 | 72.57 | 71.67 | 71.90 | 00:00:00 | | 2012-01-05 | 1,000,000 | 71.92 | 72.15 | 71.27 | 71.90 | 00:00:00 | | 2012-01-06 | 795,400 | 72.00 | 72.09 | 71.30 | 71.50 | 00:00:00 | | 2012-01-09 | 779,800 | 71.76 | 71.77 | 71.33 | 71.59 | 00:00:00 | | 2012-01-10 | 823,000 | 72.09 | 72.52 | 71.38 | 72.00 | 00:00:00 | | 2012-01-11 | 791,300 | 71.62 | 71.97 | 71.18 | 71.60 | 00:00:00 | | 2012-01-12 | 863,000 | 71.75 | 71.84 | 71.22 | 71.43 | 00:00:00 | | 2012-01-13 | 934,000 | 71.20 | 71.42 | 70.75 | 71.11 | 00:00:00 | | 2012-01-17 | 1,254,100 | 71.77 | 72.11 | 70.70 | 70.90 | 00:00:00 | | 2012-01-18 | 1,385,400 | 70.75 | 71.38 | 70.27 | 71.24 | 00:00:00 | | 2012-01-19 | 1,361,400 | 71.13 | 71.33 | 70.35 | 70.66 | 00:00:00 | | 2012-01-20 | 2,346,500 | 70.94 | 71.27 | 69.31 | 69.93 | 00:00:00 | | 2012-01-23 | 1,720,300 | 70.88 | 70.88 | 69.73 | 70.70 | 00:00:00 | | 2012-01-24 | 1,479,800 | 70.19 | 70.19 | 69.03 | 69.46 | 00:00:00 | | 2012-01-25 | 1,156,500 | 69.02 | 71.06 | 68.67 | 70.89 | 00:00:00 | | 2012-01-26 | 1,299,100 | 71.07 | 72.08 | 70.89 | 71.30 | 00:00:00 | | 2012-01-27 | 779,100 | 71.01 | 71.17 | 70.48 | 70.62 | 00:00:00 | | 2012-01-30 | 3,127,400 | 70.16 | 70.52 | 69.84 | 70.43 | 00:00:00 | | 2012-01-31 | 2,271,800 | 69.81 | 70.63 | 68.22 | 69.38 | 00:00:00 | | 2012-02-01 | 1,344,300 | 69.54 | 69.98 | 69.25 | 69.39 | 00:00:00 | | 2012-02-02 | 1,086,700 | 69.38 | 69.76 | 69.14 | 69.36 | 00:00:00 | | 2012-02-03 | 1,113,500 | 69.75 | 69.93 | 68.65 | 69.04 | 00:00:00 | | 2012-02-06 | 1,661,800 | 69.13 | 69.13 | 68.32 | 68.76 | 00:00:00 | | 2012-02-07 | 1,802,600 | 67.79 | 68.65 | 67.60 | 68.38 | 00:00:00 | | 2012-02-08 | 1,181,700 | 68.12 | 68.29 | 67.81 | 68.06 | 00:00:00 | | 2012-02-09 | 1,447,700 | 68.01 | 68.30 | 67.64 | 68.22 | 00:00:00 | | 2012-02-10 | 1,074,000 | 67.86 | 68.06 | 67.51 | 67.80 | 00:00:00 | | 2012-02-13 | 1,188,200 | 68.00 | 68.13 | 67.31 | 67.39 | 00:00:00 | | 2012-02-14 | 965,400 | 67.21 | 68.06 | 67.19 | 67.74 | 00:00:00 | | 2012-02-15 | 856,500 | 67.94 | 67.96 | 67.18 | 67.37 | 00:00:00 | | 2012-02-16 | 1,280,800 | 67.52 | 68.85 | 67.48 | 68.29 | 00:00:00 | | 2012-02-17 | 894,200 | 68.27 | 68.47 | 67.63 | 67.78 | 00:00:00 | | 2012-02-21 | 769,600 | 68.09 | 68.09 | 67.31 | 67.48 | 00:00:00 | | 2012-02-22 | 859,100 | 67.88 | 67.88 | 67.22 | 67.49 | 00:00:00 | | 2012-02-23 | 926,100 | 67.58 | 67.72 | 67.04 | 67.15 | 00:00:00 | | 2012-02-24 | 882,300 | 67.15 | 67.53 | 67.01 | 67.14 | 00:00:00 | | 2012-02-27 | 766,400 | 67.02 | 67.39 | 66.76 | 67.08 | 00:00:00 | | 2012-02-28 | 952,000 | 67.20 | 67.46 | 66.72 | 66.91 | 00:00:00 | | 2012-02-29 | 1,158,700 | 66.99 | 67.04 | 66.38 | 66.63 | 00:00:00 | | 2012-03-01 | 1,315,100 | 67.17 | 67.58 | 66.66 | 67.28 | 00:00:00 | | 2012-03-02 | 841,100 | 67.20 | 67.59 | 66.71 | 67.13 | 00:00:00 | | 2012-03-05 | 549,600 | 67.00 | 67.28 | 66.63 | 67.12 | 00:00:00 | | 2012-03-06 | 839,600 | 66.78 | 67.09 | 66.30 | 66.76 | 00:00:00 | | 2012-03-07 | 668,700 | 66.73 | 66.91 | 66.23 | 66.83 | 00:00:00 | | 2012-03-08 | 686,500 | 67.15 | 67.49 | 66.97 | 67.31 | 00:00:00 | | 2012-03-09 | 832,700 | 67.34 | 68.20 | 67.12 | 67.87 | 00:00:00 | | 2012-03-12 | 822,600 | 67.80 | 68.62 | 67.80 | 68.35 | 00:00:00 | | 2012-03-13 | 740,100 | 68.56 | 68.57 | 67.94 | 68.50 | 00:00:00 | | 2012-03-14 | 984,300 | 68.63 | 68.84 | 67.63 | 67.80 | 00:00:00 | | 2012-03-15 | 763,800 | 67.72 | 68.02 | 67.27 | 67.95 | 00:00:00 | | 2012-03-16 | 1,952,700 | 67.91 | 68.12 | 67.67 | 67.87 | 00:00:00 | | 2012-03-19 | 1,015,400 | 67.93 | 68.32 | 67.23 | 67.33 | 00:00:00 | | 2012-03-20 | 980,000 | 67.07 | 67.58 | 67.00 | 67.24 | 00:00:00 | | 2012-03-21 | 703,800 | 67.23 | 67.44 | 66.80 | 66.89 | 00:00:00 | | 2012-03-22 | 1,141,200 | 66.66 | 67.03 | 66.46 | 66.73 | 00:00:00 | | 2012-03-23 | 704,600 | 66.91 | 67.10 | 66.77 | 66.83 | 00:00:00 | | 2012-03-26 | 1,259,700 | 67.11 | 67.58 | 66.94 | 67.53 | 00:00:00 | | 2012-03-27 | 1,003,400 | 67.63 | 67.97 | 67.26 | 67.64 | 00:00:00 | | 2012-03-28 | 1,189,100 | 67.45 | 67.68 | 66.54 | 66.72 | 00:00:00 | | 2012-03-29 | 1,005,700 | 66.48 | 67.06 | 66.34 | 66.93 | 00:00:00 | | 2012-03-30 | 1,456,800 | 67.09 | 67.41 | 66.87 | 67.20 | 00:00:00 | | 2012-04-02 | 1,822,100 | 67.23 | 68.13 | 67.13 | 67.49 | 00:00:00 | | 2012-04-03 | 1,797,300 | 67.55 | 67.64 | 66.54 | 66.94 | 00:00:00 | | 2012-04-04 | 1,346,400 | 66.67 | 67.40 | 66.57 | 67.10 | 00:00:00 | | 2012-04-05 | 859,300 | 67.02 | 67.02 | 66.15 | 66.38 | 00:00:00 | | 2012-04-09 | 874,800 | 65.78 | 66.30 | 65.78 | 66.07 | 00:00:00 | | 2012-04-10 | 1,732,800 | 65.93 | 65.93 | 64.91 | 64.96 | 00:00:00 | | 2012-04-11 | 1,717,700 | 65.22 | 65.53 | 65.00 | 65.41 | 00:00:00 | | 2012-04-12 | 1,361,600 | 65.61 | 66.21 | 65.31 | 66.16 | 00:00:00 | | 2012-04-13 | 1,303,400 | 66.13 | 66.51 | 65.47 | 65.50 | 00:00:00 | | 2012-04-16 | 1,953,200 | 65.67 | 66.36 | 65.61 | 66.10 | 00:00:00 | | 2012-04-17 | 1,033,700 | 66.43 | 66.59 | 65.75 | 66.45 | 00:00:00 | | 2012-04-18 | 1,276,400 | 66.17 | 66.60 | 66.00 | 66.27 | 00:00:00 | | 2012-04-19 | 2,148,800 | 65.99 | 66.09 | 64.99 | 65.37 | 00:00:00 | | 2012-04-20 | 1,655,900 | 65.47 | 65.90 | 65.24 | 65.65 | 00:00:00 | | 2012-04-23 | 1,233,500 | 65.25 | 65.67 | 65.09 | 65.59 | 00:00:00 | | 2012-04-24 | 1,327,800 | 65.65 | 65.98 | 65.37 | 65.94 | 00:00:00 | | 2012-04-25 | 1,349,600 | 66.23 | 66.23 | 65.45 | 65.76 | 00:00:00 | | 2012-04-26 | 4,336,300 | 65.65 | 66.20 | 65.16 | 66.19 | 00:00:00 | | 2012-04-27 | 4,425,500 | 66.37 | 66.65 | 65.13 | 65.30 | 00:00:00 | | 2012-04-30 | 3,865,500 | 65.32 | 65.71 | 65.15 | 65.56 | 00:00:00 | | 2012-05-01 | 1,491,200 | 65.70 | 66.48 | 65.58 | 66.30 | 00:00:00 | | 2012-05-02 | 1,147,800 | 66.18 | 66.54 | 65.78 | 65.97 | 00:00:00 | | 2012-05-03 | 1,476,900 | 65.85 | 66.17 | 65.08 | 65.16 | 00:00:00 | | 2012-05-04 | 985,900 | 65.14 | 65.58 | 64.93 | 65.11 | 00:00:00 | | 2012-05-07 | 1,079,700 | 65.10 | 65.21 | 64.65 | 64.96 | 00:00:00 | | 2012-05-08 | 1,384,600 | 63.88 | 64.42 | 63.85 | 64.16 | 00:00:00 | | 2012-05-09 | 1,117,200 | 63.72 | 64.64 | 63.67 | 64.32 | 00:00:00 | | 2012-05-10 | 809,800 | 64.58 | 64.98 | 64.50 | 64.62 | 00:00:00 | | 2012-05-11 | 1,043,200 | 64.50 | 65.26 | 64.32 | 64.72 | 00:00:00 | | 2012-05-14 | 986,100 | 64.29 | 64.59 | 63.76 | 64.26 | 00:00:00 | | 2012-05-15 | 1,025,800 | 64.20 | 64.39 | 63.50 | 63.66 | 00:00:00 | | 2012-05-16 | 818,400 | 63.94 | 63.94 | 63.46 | 63.57 | 00:00:00 | | 2012-05-17 | 1,062,100 | 63.64 | 63.77 | 63.09 | 63.10 | 00:00:00 | | 2012-05-18 | 1,317,800 | 63.27 | 63.69 | 62.97 | 63.08 | 00:00:00 | | 2012-05-21 | 920,100 | 63.14 | 63.55 | 62.98 | 63.55 | 00:00:00 | | 2012-05-22 | 1,528,800 | 63.52 | 64.60 | 63.45 | 64.17 | 00:00:00 | | 2012-05-23 | 1,000,000 | 64.01 | 64.44 | 63.42 | 63.66 | 00:00:00 | | 2012-05-24 | 976,800 | 63.77 | 64.71 | 63.63 | 64.35 | 00:00:00 | | 2012-05-25 | 867,800 | 64.48 | 64.86 | 64.33 | 64.51 | 00:00:00 | | 2012-05-29 | 861,700 | 64.88 | 64.97 | 64.58 | 64.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
