|
 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 | | 2012-11-19 | 1,293,300 | 63.15 | 63.39 | 62.28 | 62.55 | 00:00:00 | | 2012-11-20 | 958,900 | 62.62 | 62.73 | 61.95 | 62.50 | 00:00:00 | | 2012-11-21 | 963,700 | 62.50 | 62.79 | 61.73 | 62.28 | 00:00:00 | | 2012-11-23 | 482,300 | 62.35 | 62.49 | 61.55 | 62.04 | 00:00:00 | | 2012-11-26 | 1,250,200 | 61.78 | 62.82 | 61.56 | 62.50 | 00:00:00 | | 2012-11-27 | 1,327,900 | 62.65 | 62.89 | 62.21 | 62.23 | 00:00:00 | | 2012-11-28 | 1,824,300 | 62.31 | 63.46 | 62.20 | 63.44 | 00:00:00 | | 2012-11-29 | 1,010,000 | 63.61 | 63.62 | 62.94 | 63.52 | 00:00:00 | | 2012-11-30 | 1,161,000 | 63.41 | 63.74 | 63.21 | 63.54 | 00:00:00 | | 2012-12-03 | 1,208,400 | 63.55 | 63.66 | 62.54 | 63.39 | 00:00:00 | | 2012-12-04 | 855,700 | 63.45 | 63.62 | 62.79 | 62.96 | 00:00:00 | | 2012-12-05 | 1,204,600 | 62.97 | 64.08 | 62.69 | 63.74 | 00:00:00 | | 2012-12-06 | 835,100 | 63.79 | 64.08 | 63.63 | 63.73 | 00:00:00 | | 2012-12-07 | 566,700 | 63.76 | 64.06 | 63.61 | 63.94 | 00:00:00 | | 2012-12-10 | 552,400 | 63.82 | 63.99 | 63.59 | 63.90 | 00:00:00 | | 2012-12-11 | 756,400 | 63.96 | 64.43 | 63.81 | 64.08 | 00:00:00 | | 2012-12-12 | 896,800 | 64.03 | 64.46 | 63.70 | 63.76 | 00:00:00 | | 2012-12-13 | 535,400 | 63.78 | 63.95 | 63.36 | 63.57 | 00:00:00 | | 2012-12-14 | 658,400 | 63.61 | 63.81 | 63.34 | 63.40 | 00:00:00 | | 2012-12-17 | 1,186,400 | 63.72 | 64.59 | 63.69 | 64.35 | 00:00:00 | | 2012-12-18 | 2,109,200 | 64.35 | 65.60 | 64.20 | 65.38 | 00:00:00 | | 2012-12-19 | 883,500 | 65.25 | 65.38 | 64.20 | 64.26 | 00:00:00 | | 2012-12-20 | 716,500 | 64.49 | 64.63 | 63.82 | 64.41 | 00:00:00 | | 2012-12-21 | 2,276,100 | 63.67 | 64.72 | 63.67 | 64.52 | 00:00:00 | | 2012-12-24 | 308,500 | 64.64 | 64.66 | 63.75 | 64.37 | 00:00:00 | | 2012-12-26 | 665,600 | 64.31 | 64.47 | 63.28 | 63.40 | 00:00:00 | | 2012-12-27 | 811,500 | 63.40 | 63.79 | 62.74 | 63.45 | 00:00:00 | | 2012-12-28 | 551,500 | 63.16 | 63.43 | 62.57 | 62.58 | 00:00:00 | | 2012-12-31 | 1,016,600 | 62.55 | 63.79 | 62.22 | 63.75 | 00:00:00 | | 2013-01-02 | 918,700 | 64.52 | 64.89 | 64.22 | 64.75 | 00:00:00 | | 2013-01-03 | 1,070,600 | 64.84 | 64.86 | 64.24 | 64.44 | 00:00:00 | | 2013-01-04 | 939,700 | 64.47 | 64.49 | 63.98 | 64.43 | 00:00:00 | | 2013-01-07 | 1,162,200 | 64.16 | 64.42 | 62.79 | 63.34 | 00:00:00 | | 2013-01-08 | 1,004,700 | 63.32 | 63.61 | 62.56 | 62.84 | 00:00:00 | | 2013-01-09 | 1,139,500 | 62.70 | 62.99 | 62.38 | 62.73 | 00:00:00 | | 2013-01-10 | 838,000 | 62.90 | 63.40 | 62.73 | 63.37 | 00:00:00 | | 2013-01-11 | 1,281,100 | 63.53 | 63.68 | 62.92 | 63.07 | 00:00:00 | | 2013-01-14 | 499,000 | 63.14 | 63.47 | 63.06 | 63.21 | 00:00:00 | | 2013-01-15 | 702,300 | 63.00 | 63.43 | 62.94 | 63.35 | 00:00:00 | | 2013-01-16 | 732,200 | 63.08 | 63.41 | 62.89 | 63.07 | 00:00:00 | | 2013-01-17 | 774,400 | 63.25 | 63.55 | 63.04 | 63.27 | 00:00:00 | | 2013-01-18 | 644,000 | 63.33 | 63.88 | 63.24 | 63.87 | 00:00:00 | | 2013-01-23 | 1,442,800 | 63.88 | 64.50 | 63.25 | 63.91 | 00:00:00 | | 2013-01-24 | 1,460,100 | 63.76 | 64.20 | 63.52 | 63.84 | 00:00:00 | | 2013-01-28 | 805,100 | 64.56 | 64.59 | 64.03 | 64.45 | 00:00:00 | | 2013-02-04 | 959,700 | 64.70 | 64.77 | 64.07 | 64.10 | 00:00:00 | | 2013-02-07 | 677,200 | 64.88 | 65.29 | 64.51 | 64.96 | 00:00:00 | | 2013-02-08 | 3,966,200 | 64.98 | 65.08 | 63.58 | 64.47 | 00:00:00 | | 2013-02-15 | 1,846,400 | 61.60 | 61.69 | 61.09 | 61.45 | 00:00:00 | | 2013-02-19 | 1,198,700 | 61.70 | 62.00 | 61.56 | 61.78 | 00:00:00 | | 2013-02-21 | 946,100 | 61.53 | 61.72 | 61.24 | 61.52 | 00:00:00 | | 2013-02-22 | 809,200 | 61.61 | 62.16 | 61.53 | 62.05 | 00:00:00 | | 2013-02-27 | 872,500 | 61.74 | 62.10 | 61.46 | 62.02 | 00:00:00 | | 2013-02-28 | 1,347,000 | 62.14 | 62.52 | 61.98 | 62.26 | 00:00:00 | | 2013-03-01 | 1,137,700 | 62.21 | 62.46 | 61.64 | 62.12 | 00:00:00 | | 2013-03-04 | 892,400 | 61.95 | 63.01 | 61.95 | 62.95 | 00:00:00 | | 2013-03-05 | 1,222,100 | 63.20 | 63.82 | 63.06 | 63.58 | 00:00:00 | | 2013-03-13 | 924,200 | 63.45 | 64.00 | 63.45 | 63.68 | 00:00:00 | | 2013-03-14 | 1,103,300 | 63.71 | 63.92 | 63.59 | 63.64 | 00:00:00 | | 2013-03-21 | 1,100,600 | 63.70 | 63.93 | 62.75 | 62.92 | 00:00:00 | | 2013-03-22 | 1,697,000 | 62.94 | 63.00 | 62.10 | 62.38 | 00:00:00 | | 2013-03-28 | 880,700 | 63.00 | 63.41 | 62.73 | 63.24 | 00:00:00 | | 2013-04-01 | 521,100 | 63.37 | 63.48 | 63.12 | 63.39 | 00:00:00 | | 2013-04-04 | 1,672,500 | 65.01 | 66.56 | 65.00 | 66.52 | 00:00:00 | | 2013-04-05 | 1,403,200 | 66.35 | 67.47 | 66.16 | 67.28 | 00:00:00 | | 2013-04-08 | 1,232,700 | 67.30 | 67.89 | 67.00 | 67.86 | 00:00:00 | | 2013-04-11 | 1,285,200 | 68.26 | 69.14 | 67.81 | 69.05 | 00:00:00 | | 2013-04-12 | 1,262,500 | 68.96 | 69.70 | 68.92 | 69.70 | 00:00:00 | | 2013-04-15 | 1,006,400 | 69.39 | 69.97 | 68.65 | 68.65 | 00:00:00 | | 2013-04-19 | 2,317,100 | 70.52 | 70.70 | 69.08 | 69.71 | 00:00:00 | | 2013-04-30 | 1,335,800 | 70.72 | 71.81 | 70.54 | 71.23 | 00:00:00 | | 2013-05-01 | 1,629,200 | 71.22 | 72.10 | 70.96 | 71.39 | 00:00:00 | | 2013-05-06 | 1,675,800 | 71.01 | 71.24 | 68.98 | 69.13 | 00:00:00 | | 2013-05-07 | 1,250,800 | 68.26 | 69.13 | 68.10 | 68.77 | 00:00:00 | | 2013-05-08 | 1,359,100 | 68.80 | 69.11 | 67.71 | 68.05 | 00:00:00 | | 2013-05-09 | 1,151,800 | 68.11 | 68.17 | 66.84 | 67.00 | 00:00:00 | | 2013-05-10 | 921,000 | 67.01 | 67.57 | 66.72 | 67.49 | 00:00:00 | | 2013-05-13 | 863,900 | 67.21 | 67.61 | 66.86 | 67.29 | 00:00:00 | | 2013-05-14 | 1,380,100 | 67.34 | 68.20 | 67.19 | 68.08 | 00:00:00 | | 2013-05-28 | 2,140,300 | 68.73 | 70.66 | 68.54 | 69.50 | 00:00:00 | | 2013-05-29 | 1,707,700 | 68.99 | 69.25 | 68.35 | 68.59 | 00:00:00 | | 2013-05-30 | 1,122,100 | 68.81 | 70.21 | 68.81 | 69.10 | 00:00:00 | | 2013-06-03 | 1,451,300 | 69.18 | 70.48 | 68.16 | 69.71 | 00:00:00 | | 2013-06-11 | 792,200 | 69.12 | 69.54 | 68.64 | 68.66 | 00:00:00 | | 2013-06-12 | 1,107,600 | 69.05 | 69.23 | 67.30 | 67.71 | 00:00:00 | | 2013-06-17 | 1,104,000 | 68.67 | 69.75 | 68.21 | 68.62 | 00:00:00 | | 2013-06-24 | 1,257,800 | 67.55 | 68.54 | 66.90 | 68.11 | 00:00:00 | | 2013-07-01 | 1,236,700 | 69.94 | 70.00 | 68.84 | 69.34 | 00:00:00 | | 2013-07-15 | 1,085,600 | 70.98 | 71.97 | 70.79 | 71.60 | 00:00:00 | | 2013-08-05 | 1,138,800 | 68.11 | 68.17 | 67.48 | 67.53 | 00:00:00 | | 2013-08-06 | 2,028,900 | 66.55 | 67.05 | 66.47 | 66.86 | 00:00:00 | | 2013-08-07 | 2,144,100 | 66.75 | 69.10 | 66.50 | 68.77 | 00:00:00 | | 2013-08-12 | 1,712,400 | 66.77 | 66.89 | 65.58 | 66.14 | 00:00:00 | | 2013-08-20 | 1,260,500 | 63.56 | 64.57 | 63.55 | 63.99 | 00:00:00 | | 2013-08-21 | 1,327,700 | 63.85 | 63.85 | 62.92 | 62.95 | 00:00:00 | | 2013-08-22 | 941,300 | 62.99 | 63.81 | 62.75 | 63.34 | 00:00:00 | | 2013-08-23 | 740,900 | 63.55 | 64.35 | 63.46 | 63.94 | 00:00:00 | | 2013-08-26 | 1,270,100 | 63.90 | 64.15 | 62.87 | 63.07 | 00:00:00 | | 2013-09-06 | 1,646,800 | 62.41 | 63.27 | 62.41 | 62.92 | 00:00:00 | | 2013-09-12 | 837,100 | 62.94 | 63.03 | 62.19 | 62.29 | 00:00:00 | | 2013-09-13 | 1,187,200 | 62.81 | 63.50 | 62.71 | 63.09 | 00:00:00 | | 2013-09-16 | 1,395,400 | 63.88 | 64.34 | 63.40 | 63.77 | 00:00:00 | | 2013-09-19 | 741,800 | 65.64 | 65.80 | 64.69 | 65.02 | 00:00:00 | | 2013-09-20 | 1,434,100 | 65.00 | 65.14 | 63.39 | 63.63 | 00:00:00 | | 2013-09-24 | 997,400 | 64.27 | 64.84 | 63.91 | 63.98 | 00:00:00 | | 2013-09-25 | 885,500 | 64.08 | 64.30 | 63.51 | 63.63 | 00:00:00 | | 2013-10-01 | 876,300 | 63.39 | 64.00 | 63.20 | 63.68 | 00:00:00 | | 2013-10-02 | 1,033,800 | 63.51 | 64.14 | 63.03 | 64.03 | 00:00:00 | | 2013-10-03 | 1,145,400 | 63.72 | 63.82 | 63.10 | 63.51 | 00:00:00 | | 2013-10-04 | 1,103,000 | 63.41 | 63.62 | 63.29 | 63.48 | 00:00:00 | | 2013-10-10 | 1,123,600 | 64.50 | 65.30 | 63.69 | 65.11 | 00:00:00 | | 2013-10-11 | 626,800 | 64.94 | 65.37 | 64.77 | 65.30 | 00:00:00 | | 2013-10-15 | 1,195,900 | 64.86 | 64.91 | 63.58 | 63.67 | 00:00:00 | | 2013-10-16 | 1,229,400 | 64.07 | 65.04 | 64.07 | 65.02 | 00:00:00 | | 2013-11-04 | 1,373,900 | 65.42 | 65.49 | 64.69 | 64.97 | 00:00:00 | | 2013-11-06 | 1,414,700 | 64.36 | 65.09 | 64.22 | 64.90 | 00:00:00 | | 2013-11-11 | 1,944,800 | 63.74 | 63.74 | 62.94 | 63.22 | 00:00:00 | | 2013-11-12 | 1,767,700 | 63.20 | 63.29 | 62.61 | 63.01 | 00:00:00 | | 2013-11-13 | 1,090,700 | 62.55 | 62.80 | 62.02 | 62.79 | 00:00:00 | | 2013-11-14 | 893,000 | 63.00 | 63.55 | 62.81 | 63.43 | 00:00:00 | | 2013-11-15 | 1,170,500 | 63.29 | 63.87 | 63.16 | 63.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
