|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-15 | 1,170,500 | 63.29 | 63.87 | 63.16 | 63.67 | 00:00:00 | | 2013-11-19 | 990,400 | 63.64 | 63.71 | 63.06 | 63.28 | 00:00:00 | | 2013-11-20 | 1,359,900 | 63.62 | 63.62 | 62.80 | 62.83 | 00:00:00 | | 2013-12-05 | 1,215,200 | 62.03 | 62.29 | 61.75 | 62.24 | 00:00:00 | | 2013-12-06 | 1,163,100 | 62.56 | 63.34 | 62.40 | 63.01 | 00:00:00 | | 2013-12-11 | 2,492,400 | 60.64 | 61.28 | 60.42 | 60.85 | 00:00:00 | | 2013-12-12 | 1,548,900 | 60.85 | 61.67 | 60.84 | 61.22 | 00:00:00 | | 2013-12-13 | 1,242,400 | 61.28 | 61.43 | 60.57 | 61.20 | 00:00:00 | | 2013-12-23 | 1,269,000 | 62.74 | 63.08 | 62.28 | 62.54 | 00:00:00 | | 2013-12-26 | 583,200 | 62.63 | 62.97 | 62.27 | 62.37 | 00:00:00 | | 2013-12-27 | 731,400 | 62.48 | 62.87 | 62.37 | 62.83 | 00:00:00 | | 2013-12-30 | 1,152,600 | 63.13 | 63.44 | 62.94 | 63.32 | 00:00:00 | | 2013-12-31 | 965,800 | 63.33 | 63.55 | 63.00 | 63.27 | 00:00:00 | | 2014-01-13 | 1,988,100 | 61.23 | 61.45 | 60.55 | 60.62 | 00:00:00 | | 2014-01-16 | 1,100,300 | 61.23 | 61.57 | 61.09 | 61.38 | 00:00:00 | | 2014-01-17 | 932,600 | 61.60 | 61.77 | 61.31 | 61.61 | 00:00:00 | | 2014-01-21 | 1,395,600 | 61.99 | 62.10 | 61.54 | 61.99 | 00:00:00 | | 2014-01-24 | 1,298,100 | 61.50 | 62.35 | 61.15 | 61.28 | 00:00:00 | | 2014-01-27 | 1,791,900 | 61.46 | 61.84 | 61.21 | 61.29 | 00:00:00 | | 2014-01-29 | 1,935,700 | 60.96 | 62.01 | 60.96 | 61.54 | 00:00:00 | | 2014-02-03 | 1,894,400 | 63.23 | 63.92 | 62.61 | 62.72 | 00:00:00 | | 2014-02-11 | 2,934,800 | 63.43 | 63.52 | 61.67 | 62.58 | 00:00:00 | | 2014-02-12 | 2,357,000 | 62.53 | 63.67 | 62.53 | 63.56 | 00:00:00 | | 2014-02-13 | 2,326,100 | 63.22 | 64.58 | 63.22 | 64.43 | 00:00:00 | | 2014-02-14 | 1,429,700 | 64.25 | 64.66 | 64.10 | 64.49 | 00:00:00 | | 2014-02-19 | 1,692,800 | 64.46 | 65.34 | 64.19 | 64.46 | 00:00:00 | | 2014-02-20 | 1,378,800 | 64.45 | 65.30 | 64.45 | 65.05 | 00:00:00 | | 2014-02-27 | 983,100 | 63.86 | 64.20 | 63.53 | 63.76 | 00:00:00 | | 2014-02-28 | 1,535,800 | 63.89 | 64.16 | 63.63 | 63.82 | 00:00:00 | | 2014-03-03 | 1,550,600 | 63.60 | 63.89 | 63.25 | 63.28 | 00:00:00 | | 2014-03-04 | 1,771,000 | 63.71 | 63.76 | 63.22 | 63.44 | 00:00:00 | | 2014-03-05 | 1,439,200 | 63.53 | 63.56 | 62.81 | 63.03 | 00:00:00 | | 2014-03-06 | 1,406,400 | 63.10 | 63.36 | 62.13 | 62.38 | 00:00:00 | | 2014-03-10 | 1,509,100 | 62.48 | 62.65 | 62.07 | 62.25 | 00:00:00 | | 2014-03-13 | 1,963,000 | 63.12 | 64.48 | 63.08 | 64.42 | 00:00:00 | | 2014-03-14 | 1,390,000 | 64.25 | 64.93 | 64.10 | 64.58 | 00:00:00 | | 2014-03-17 | 1,004,200 | 64.61 | 65.20 | 64.09 | 65.20 | 00:00:00 | | 2014-03-24 | 1,560,200 | 66.20 | 66.63 | 65.83 | 66.07 | 00:00:00 | | 2014-03-25 | 1,036,800 | 66.20 | 66.36 | 65.42 | 66.09 | 00:00:00 | | 2014-03-26 | 843,700 | 66.12 | 66.22 | 65.67 | 65.77 | 00:00:00 | | 2014-03-27 | 1,171,200 | 66.04 | 66.64 | 65.56 | 66.60 | 00:00:00 | | 2014-03-28 | 917,800 | 66.68 | 66.81 | 66.12 | 66.65 | 00:00:00 | | 2014-04-03 | 1,565,400 | 67.17 | 68.14 | 66.82 | 68.10 | 00:00:00 | | 2014-04-04 | 2,806,100 | 68.30 | 69.92 | 68.15 | 69.07 | 00:00:00 | | 2014-04-14 | 2,532,000 | 70.55 | 71.04 | 70.26 | 70.95 | 00:00:00 | | 2014-04-22 | 1,895,700 | 71.06 | 71.42 | 70.64 | 71.02 | 00:00:00 | | 2014-04-23 | 1,787,700 | 71.21 | 71.80 | 70.94 | 71.02 | 00:00:00 | | 2014-04-28 | 2,954,400 | 71.90 | 73.03 | 71.66 | 72.82 | 00:00:00 | | 2014-05-05 | 1,554,500 | 72.22 | 73.13 | 72.07 | 73.13 | 00:00:00 | | 2014-05-06 | 2,153,800 | 73.21 | 73.72 | 73.00 | 73.13 | 00:00:00 | | 2014-05-07 | 2,693,700 | 73.36 | 75.20 | 73.21 | 75.16 | 00:00:00 | | 2014-05-12 | 2,812,700 | 74.70 | 75.04 | 74.07 | 74.38 | 00:00:00 | | 2014-05-15 | 2,603,700 | 74.30 | 74.42 | 73.62 | 74.29 | 00:00:00 | | 2014-05-16 | 1,461,200 | 74.18 | 74.62 | 74.01 | 74.52 | 00:00:00 | | 2014-05-21 | 1,607,600 | 73.51 | 73.66 | 73.00 | 73.65 | 00:00:00 | | 2014-05-22 | 1,605,800 | 73.46 | 74.35 | 73.42 | 74.04 | 00:00:00 | | 2014-05-23 | 981,600 | 74.02 | 74.26 | 73.85 | 74.06 | 00:00:00 | | 2014-05-27 | 1,379,900 | 74.47 | 74.61 | 73.82 | 74.11 | 00:00:00 | | 2014-05-28 | 1,204,000 | 74.18 | 74.68 | 73.85 | 74.62 | 00:00:00 | | 2014-05-29 | 1,868,300 | 74.51 | 75.55 | 74.38 | 75.53 | 00:00:00 | | 2014-06-03 | 2,033,800 | 75.75 | 76.27 | 75.42 | 76.22 | 00:00:00 | | 2014-06-04 | 1,290,800 | 76.13 | 76.65 | 75.89 | 76.61 | 00:00:00 | | 2014-06-05 | 2,560,700 | 78.42 | 78.80 | 77.76 | 78.61 | 00:00:00 | | 2014-06-06 | 1,728,900 | 79.11 | 79.13 | 78.32 | 78.41 | 00:00:00 | | 2014-06-09 | 1,403,400 | 78.14 | 78.80 | 78.06 | 78.69 | 00:00:00 | | 2014-06-12 | 1,607,400 | 77.38 | 77.96 | 76.60 | 77.85 | 00:00:00 | | 2014-06-13 | 1,030,100 | 77.77 | 78.26 | 77.14 | 78.20 | 00:00:00 | | 2014-06-16 | 1,959,200 | 78.20 | 79.27 | 78.10 | 79.01 | 00:00:00 | | 2014-06-17 | 1,117,100 | 78.44 | 78.81 | 77.78 | 78.52 | 00:00:00 | | 2014-06-18 | 1,507,400 | 78.52 | 80.21 | 78.43 | 80.17 | 00:00:00 | | 2014-06-19 | 1,650,300 | 80.20 | 80.94 | 80.11 | 80.79 | 00:00:00 | | 2014-06-20 | 2,163,500 | 81.00 | 81.53 | 80.70 | 80.83 | 00:00:00 | | 2014-06-23 | 1,572,500 | 80.73 | 80.82 | 79.79 | 80.54 | 00:00:00 | | 2014-06-24 | 1,702,400 | 80.47 | 80.91 | 80.39 | 80.45 | 00:00:00 | | 2014-06-25 | 1,090,800 | 80.51 | 81.23 | 80.40 | 81.17 | 00:00:00 | | 2014-07-01 | 1,412,800 | 81.88 | 82.48 | 81.21 | 81.30 | 00:00:00 | | 2014-07-02 | 3,073,000 | 81.22 | 81.30 | 78.08 | 78.66 | 00:00:00 | | 2014-07-03 | 2,087,400 | 78.21 | 78.40 | 76.97 | 76.97 | 00:00:00 | | 2014-07-07 | 2,244,300 | 77.19 | 78.53 | 77.19 | 78.40 | 00:00:00 | | 2014-07-10 | 1,617,800 | 77.50 | 78.83 | 77.43 | 78.70 | 00:00:00 | | 2014-07-11 | 1,077,400 | 78.66 | 78.94 | 77.87 | 78.02 | 00:00:00 | | 2014-07-14 | 1,332,200 | 78.40 | 78.44 | 77.18 | 77.20 | 00:00:00 | | 2014-07-24 | 2,139,200 | 75.46 | 76.43 | 75.46 | 76.35 | 00:00:00 | | 2014-07-25 | 1,449,900 | 76.39 | 76.78 | 75.36 | 75.48 | 00:00:00 | | 2014-08-07 | 1,448,000 | 71.05 | 71.91 | 71.05 | 71.57 | 00:00:00 | | 2014-08-08 | 1,286,500 | 71.75 | 72.72 | 71.75 | 72.68 | 00:00:00 | | 2014-08-12 | 1,128,500 | 71.55 | 71.86 | 71.26 | 71.42 | 00:00:00 | | 2014-08-13 | 1,564,300 | 71.46 | 72.09 | 71.14 | 71.92 | 00:00:00 | | 2014-08-18 | 783,900 | 72.90 | 73.20 | 72.57 | 72.75 | 00:00:00 | | 2014-08-19 | 1,120,200 | 72.89 | 73.97 | 72.80 | 73.96 | 00:00:00 | | 2014-08-20 | 2,191,700 | 74.11 | 75.18 | 73.64 | 75.11 | 00:00:00 | | 2014-08-25 | 1,191,200 | 74.68 | 75.64 | 74.60 | 75.58 | 00:00:00 | | 2014-08-26 | 1,286,300 | 75.43 | 75.77 | 74.32 | 74.47 | 00:00:00 | | 2014-08-27 | 929,700 | 74.88 | 75.54 | 74.56 | 75.48 | 00:00:00 | | 2014-08-28 | 852,400 | 75.38 | 76.38 | 75.22 | 76.33 | 00:00:00 | | 2014-08-29 | 1,353,900 | 76.43 | 77.45 | 76.36 | 77.41 | 00:00:00 | | 2014-09-08 | 1,194,300 | 77.48 | 77.56 | 76.06 | 76.35 | 00:00:00 | | 2014-09-09 | 1,297,000 | 76.12 | 76.71 | 75.56 | 76.13 | 00:00:00 | | 2014-09-10 | 831,900 | 76.18 | 76.35 | 75.58 | 76.16 | 00:00:00 | | 2014-09-15 | 1,340,400 | 75.68 | 76.43 | 75.55 | 75.95 | 00:00:00 | | 2014-09-19 | 1,591,900 | 76.13 | 76.88 | 75.86 | 76.82 | 00:00:00 | | 2014-09-22 | 1,196,800 | 76.52 | 77.56 | 76.33 | 76.99 | 00:00:00 | | 2014-09-29 | 998,000 | 76.00 | 76.77 | 75.90 | 76.74 | 00:00:00 | | 2014-10-06 | 907,200 | 77.90 | 78.28 | 77.47 | 77.71 | 00:00:00 | | 2014-10-14 | 2,777,700 | 79.05 | 81.59 | 78.74 | 81.04 | 00:00:00 | | 2014-10-15 | 2,778,600 | 78.98 | 81.66 | 77.65 | 78.95 | 00:00:00 | | 2014-10-20 | 1,271,700 | 79.29 | 79.95 | 79.10 | 79.84 | 00:00:00 | | 2014-10-22 | 1,256,400 | 80.00 | 81.38 | 79.96 | 80.94 | 00:00:00 | | 2014-10-23 | 1,422,400 | 81.49 | 81.96 | 80.75 | 81.29 | 00:00:00 | | 2014-10-27 | 1,636,200 | 82.14 | 82.65 | 81.78 | 82.11 | 00:00:00 | | 2014-10-30 | 1,422,900 | 82.46 | 84.26 | 81.95 | 84.24 | 00:00:00 | | 2014-10-31 | 2,165,400 | 84.56 | 84.58 | 83.55 | 84.02 | 00:00:00 | | 2014-11-03 | 2,165,200 | 84.30 | 84.31 | 83.48 | 83.85 | 00:00:00 | | 2014-11-04 | 1,757,000 | 80.77 | 83.75 | 80.04 | 82.47 | 00:00:00 | | 2014-11-05 | 3,751,600 | 83.07 | 84.13 | 82.48 | 83.70 | 00:00:00 | | 2014-11-13 | 1,931,000 | 81.83 | 82.80 | 81.48 | 81.68 | 00:00:00 | | 2014-11-14 | 1,633,900 | 81.51 | 81.95 | 81.09 | 81.45 | 00:00:00 | | 2014-11-18 | 1,237,500 | 83.46 | 84.44 | 82.87 | 83.90 | 00:00:00 | | 2014-11-19 | 1,444,900 | 83.68 | 84.12 | 83.06 | 83.34 | 00:00:00 | | 2014-11-24 | 1,233,000 | 82.56 | 82.72 | 81.36 | 81.47 | 00:00:00 | | 2014-12-01 | 2,009,500 | 83.21 | 84.99 | 82.76 | 83.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
