|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 731,600 | 38.81 | 39.06 | 38.50 | 38.69 | 00:00:00 | | 2000-12-14 | 938,300 | 39.12 | 39.19 | 37.44 | 37.44 | 00:00:00 | | 2000-12-15 | 1,159,300 | 37.62 | 39.38 | 37.62 | 38.81 | 00:00:00 | | 2000-12-18 | 1,255,600 | 39.62 | 39.94 | 39.31 | 39.81 | 00:00:00 | | 2000-12-19 | 1,524,600 | 39.69 | 41.38 | 39.69 | 41.38 | 00:00:00 | | 2000-12-20 | 1,313,200 | 41.62 | 43.50 | 41.38 | 43.12 | 00:00:00 | | 2000-12-21 | 1,129,000 | 43.38 | 43.38 | 41.69 | 42.75 | 00:00:00 | | 2000-12-22 | 846,600 | 42.75 | 42.94 | 41.50 | 42.75 | 00:00:00 | | 2000-12-26 | 499,900 | 42.75 | 43.88 | 42.44 | 43.25 | 00:00:00 | | 2000-12-27 | 624,900 | 43.00 | 43.56 | 42.62 | 43.00 | 00:00:00 | | 2000-12-28 | 677,200 | 42.75 | 42.81 | 41.69 | 41.94 | 00:00:00 | | 2000-12-29 | 414,700 | 42.19 | 42.88 | 42.00 | 42.31 | 00:00:00 | | 2001-01-02 | 718,600 | 41.75 | 42.50 | 40.81 | 41.75 | 00:00:00 | | 2001-01-03 | 901,100 | 42.00 | 42.88 | 40.12 | 40.50 | 00:00:00 | | 2001-01-04 | 1,705,700 | 40.00 | 40.00 | 36.50 | 37.00 | 00:00:00 | | 2001-01-05 | 633,100 | 37.00 | 38.00 | 37.00 | 37.44 | 00:00:00 | | 2001-01-08 | 551,500 | 37.31 | 38.06 | 37.19 | 37.81 | 00:00:00 | | 2001-01-09 | 538,600 | 38.00 | 38.31 | 37.31 | 37.50 | 00:00:00 | | 2001-01-10 | 612,100 | 37.75 | 38.12 | 37.19 | 37.25 | 00:00:00 | | 2001-01-11 | 1,140,900 | 37.50 | 37.56 | 33.56 | 33.94 | 00:00:00 | | 2001-01-12 | 1,378,400 | 34.00 | 35.44 | 32.88 | 35.12 | 00:00:00 | | 2001-01-16 | 1,136,800 | 34.62 | 34.69 | 32.56 | 34.38 | 00:00:00 | | 2001-01-17 | 978,100 | 34.50 | 35.62 | 34.19 | 35.56 | 00:00:00 | | 2001-01-18 | 1,329,600 | 35.50 | 36.31 | 35.50 | 35.75 | 00:00:00 | | 2001-01-19 | 862,100 | 35.50 | 36.00 | 34.81 | 35.25 | 00:00:00 | | 2001-01-22 | 1,260,800 | 36.00 | 36.88 | 35.56 | 36.69 | 00:00:00 | | 2001-01-23 | 1,695,500 | 37.38 | 38.62 | 36.38 | 36.88 | 00:00:00 | | 2001-01-24 | 1,266,500 | 36.75 | 37.25 | 36.56 | 36.75 | 00:00:00 | | 2001-01-25 | 720,800 | 36.56 | 37.50 | 36.56 | 37.00 | 00:00:00 | | 2001-01-26 | 484,900 | 37.12 | 37.19 | 35.50 | 36.69 | 00:00:00 | | 2001-01-29 | 656,500 | 36.69 | 37.65 | 36.50 | 36.50 | 00:00:00 | | 2001-01-30 | 1,043,200 | 36.74 | 36.94 | 36.00 | 36.47 | 00:00:00 | | 2001-01-31 | 1,086,500 | 35.75 | 36.05 | 35.15 | 35.42 | 00:00:00 | | 2001-02-01 | 793,200 | 35.47 | 35.47 | 34.44 | 34.84 | 00:00:00 | | 2001-02-02 | 803,200 | 35.05 | 35.70 | 35.05 | 35.65 | 00:00:00 | | 2001-02-05 | 919,400 | 36.15 | 36.40 | 35.65 | 35.79 | 00:00:00 | | 2001-02-06 | 546,100 | 36.00 | 36.40 | 35.76 | 36.22 | 00:00:00 | | 2001-02-07 | 934,900 | 36.25 | 36.75 | 36.22 | 36.42 | 00:00:00 | | 2001-02-08 | 883,900 | 36.50 | 37.25 | 36.50 | 36.95 | 00:00:00 | | 2001-02-09 | 1,917,500 | 36.63 | 37.80 | 36.51 | 37.41 | 00:00:00 | | 2001-02-12 | 992,400 | 37.61 | 37.90 | 35.75 | 37.00 | 00:00:00 | | 2001-02-13 | 626,700 | 37.00 | 37.25 | 36.12 | 36.79 | 00:00:00 | | 2001-02-14 | 551,100 | 36.94 | 37.12 | 36.60 | 37.12 | 00:00:00 | | 2001-02-15 | 551,300 | 37.22 | 37.22 | 36.50 | 36.98 | 00:00:00 | | 2001-02-16 | 911,700 | 37.03 | 38.00 | 37.03 | 37.55 | 00:00:00 | | 2001-02-20 | 884,100 | 37.30 | 38.35 | 37.30 | 37.78 | 00:00:00 | | 2001-02-21 | 482,800 | 37.98 | 38.94 | 37.95 | 38.40 | 00:00:00 | | 2001-02-22 | 826,400 | 38.50 | 38.95 | 37.90 | 38.68 | 00:00:00 | | 2001-02-23 | 646,900 | 38.78 | 38.98 | 37.90 | 38.61 | 00:00:00 | | 2001-02-26 | 513,400 | 38.68 | 39.25 | 38.37 | 38.41 | 00:00:00 | | 2001-02-27 | 760,100 | 38.36 | 39.40 | 38.36 | 39.20 | 00:00:00 | | 2001-02-28 | 498,700 | 39.20 | 39.30 | 38.24 | 38.83 | 00:00:00 | | 2001-03-01 | 833,200 | 38.68 | 39.65 | 38.39 | 39.25 | 00:00:00 | | 2001-03-02 | 499,800 | 39.25 | 39.70 | 38.73 | 39.45 | 00:00:00 | | 2001-03-05 | 362,900 | 39.50 | 39.63 | 38.70 | 39.12 | 00:00:00 | | 2001-03-06 | 444,800 | 39.18 | 39.18 | 38.64 | 38.73 | 00:00:00 | | 2001-03-07 | 730,200 | 38.63 | 39.10 | 38.39 | 38.95 | 00:00:00 | | 2001-03-08 | 417,800 | 38.96 | 39.40 | 38.55 | 39.40 | 00:00:00 | | 2001-03-09 | 427,400 | 39.46 | 39.46 | 38.82 | 39.30 | 00:00:00 | | 2001-03-12 | 469,400 | 39.45 | 39.75 | 38.78 | 38.80 | 00:00:00 | | 2001-03-13 | 633,400 | 39.00 | 39.47 | 38.25 | 38.38 | 00:00:00 | | 2001-03-14 | 1,214,600 | 37.80 | 38.18 | 37.35 | 37.95 | 00:00:00 | | 2001-03-15 | 805,500 | 37.95 | 38.58 | 37.65 | 38.05 | 00:00:00 | | 2001-03-16 | 1,587,700 | 37.10 | 38.05 | 36.90 | 37.50 | 00:00:00 | | 2001-03-19 | 844,200 | 36.80 | 37.25 | 36.25 | 36.90 | 00:00:00 | | 2001-03-20 | 498,400 | 36.90 | 37.40 | 36.25 | 36.54 | 00:00:00 | | 2001-03-21 | 666,600 | 35.67 | 37.08 | 35.67 | 36.30 | 00:00:00 | | 2001-03-22 | 636,600 | 36.32 | 36.37 | 34.40 | 35.55 | 00:00:00 | | 2001-03-23 | 914,100 | 35.35 | 35.35 | 34.40 | 34.70 | 00:00:00 | | 2001-03-26 | 748,600 | 34.90 | 36.58 | 34.80 | 36.00 | 00:00:00 | | 2001-03-27 | 766,100 | 36.00 | 37.10 | 36.00 | 36.90 | 00:00:00 | | 2001-03-28 | 643,000 | 36.90 | 37.25 | 36.27 | 36.90 | 00:00:00 | | 2001-03-29 | 801,100 | 36.90 | 37.22 | 36.05 | 37.17 | 00:00:00 | | 2001-03-30 | 995,300 | 37.35 | 38.35 | 37.35 | 38.00 | 00:00:00 | | 2001-04-02 | 3,328,200 | 37.80 | 38.60 | 37.50 | 38.00 | 00:00:00 | | 2001-04-03 | 1,381,800 | 38.90 | 39.59 | 38.75 | 39.00 | 00:00:00 | | 2001-04-04 | 2,729,700 | 38.65 | 39.96 | 38.62 | 39.75 | 00:00:00 | | 2001-04-05 | 1,869,600 | 39.35 | 39.40 | 38.10 | 38.41 | 00:00:00 | | 2001-04-06 | 1,220,800 | 38.30 | 38.60 | 36.82 | 37.60 | 00:00:00 | | 2001-04-09 | 1,192,100 | 37.40 | 39.00 | 37.30 | 38.23 | 00:00:00 | | 2001-04-10 | 1,333,300 | 38.90 | 39.35 | 38.60 | 38.65 | 00:00:00 | | 2001-04-11 | 1,049,400 | 39.30 | 39.30 | 37.85 | 38.60 | 00:00:00 | | 2001-04-12 | 784,000 | 38.60 | 39.10 | 38.20 | 38.45 | 00:00:00 | | 2001-04-16 | 496,400 | 38.40 | 38.92 | 38.30 | 38.90 | 00:00:00 | | 2001-04-17 | 876,500 | 38.65 | 39.95 | 38.65 | 39.95 | 00:00:00 | | 2001-04-18 | 1,305,900 | 39.95 | 40.00 | 38.20 | 39.47 | 00:00:00 | | 2001-04-19 | 892,300 | 39.00 | 39.10 | 38.15 | 38.35 | 00:00:00 | | 2001-04-20 | 812,300 | 38.25 | 38.80 | 37.90 | 38.60 | 00:00:00 | | 2001-04-23 | 592,500 | 38.60 | 39.28 | 38.60 | 39.22 | 00:00:00 | | 2001-04-24 | 965,100 | 39.20 | 39.51 | 38.60 | 39.10 | 00:00:00 | | 2001-04-25 | 913,000 | 39.05 | 39.80 | 38.90 | 39.48 | 00:00:00 | | 2001-04-26 | 1,169,000 | 39.70 | 40.20 | 39.65 | 39.65 | 00:00:00 | | 2001-04-27 | 1,035,800 | 40.10 | 40.45 | 39.95 | 40.28 | 00:00:00 | | 2001-04-30 | 823,100 | 39.95 | 40.79 | 39.80 | 40.20 | 00:00:00 | | 2001-05-01 | 1,045,300 | 41.00 | 41.25 | 40.80 | 41.09 | 00:00:00 | | 2001-05-02 | 1,272,300 | 41.25 | 41.30 | 40.25 | 40.25 | 00:00:00 | | 2001-05-03 | 1,200,200 | 40.30 | 40.94 | 39.95 | 40.45 | 00:00:00 | | 2001-05-04 | 807,700 | 40.25 | 41.18 | 40.25 | 41.05 | 00:00:00 | | 2001-05-07 | 661,500 | 40.74 | 41.12 | 40.71 | 40.83 | 00:00:00 | | 2001-05-08 | 623,300 | 41.10 | 41.48 | 40.82 | 41.41 | 00:00:00 | | 2001-05-09 | 761,500 | 41.30 | 41.62 | 41.29 | 41.50 | 00:00:00 | | 2001-05-10 | 479,900 | 41.50 | 42.00 | 41.49 | 41.94 | 00:00:00 | | 2001-05-11 | 2,254,500 | 41.90 | 42.00 | 41.70 | 42.00 | 00:00:00 | | 2001-05-14 | 568,800 | 41.95 | 42.57 | 41.95 | 42.45 | 00:00:00 | | 2001-05-15 | 950,500 | 42.40 | 42.65 | 42.26 | 42.50 | 00:00:00 | | 2001-05-16 | 889,000 | 42.50 | 42.92 | 42.30 | 42.85 | 00:00:00 | | 2001-05-17 | 864,400 | 42.75 | 42.95 | 42.60 | 42.60 | 00:00:00 | | 2001-05-18 | 847,600 | 42.80 | 43.40 | 42.80 | 43.40 | 00:00:00 | | 2001-05-21 | 828,100 | 43.50 | 43.90 | 43.45 | 43.71 | 00:00:00 | | 2001-05-22 | 932,600 | 43.85 | 44.50 | 43.85 | 43.91 | 00:00:00 | | 2001-05-23 | 1,170,800 | 44.50 | 44.67 | 43.90 | 44.48 | 00:00:00 | | 2001-05-24 | 1,291,000 | 43.25 | 44.10 | 42.95 | 44.05 | 00:00:00 | | 2001-05-25 | 769,100 | 43.95 | 43.95 | 42.30 | 43.20 | 00:00:00 | | 2001-05-29 | 1,059,300 | 43.42 | 43.90 | 43.15 | 43.50 | 00:00:00 | | 2001-05-30 | 645,000 | 43.25 | 44.15 | 43.25 | 43.49 | 00:00:00 | | 2001-05-31 | 2,114,100 | 43.00 | 43.50 | 43.00 | 43.20 | 00:00:00 | | 2001-06-01 | 1,081,400 | 43.20 | 43.20 | 42.72 | 42.98 | 00:00:00 | | 2001-06-04 | 847,700 | 42.98 | 43.00 | 42.67 | 42.90 | 00:00:00 | | 2001-06-05 | 699,100 | 42.85 | 42.90 | 42.50 | 42.90 | 00:00:00 | | 2001-06-06 | 516,500 | 42.90 | 42.96 | 42.08 | 42.26 | 00:00:00 | | 2001-06-07 | 1,345,300 | 42.20 | 42.50 | 41.75 | 41.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
