|
 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 | | 2017-02-22 | 1,669,500 | 73.75 | 73.99 | 73.10 | 73.71 | 00:00:00 | | 2017-02-23 | 1,083,100 | 74.06 | 75.34 | 73.90 | 75.14 | 00:00:00 | | 2017-03-09 | 1,871,900 | 73.25 | 73.68 | 72.79 | 73.15 | 00:00:00 | | 2017-03-10 | 966,100 | 73.66 | 73.79 | 73.26 | 73.61 | 00:00:00 | | 2017-04-06 | 1,079,400 | 75.80 | 76.07 | 75.40 | 75.88 | 00:00:00 | | 2017-04-07 | 1,577,000 | 75.98 | 76.45 | 75.76 | 75.95 | 00:00:00 | | 2017-04-21 | 1,075,700 | 75.85 | 76.61 | 75.85 | 76.41 | 00:00:00 | | 2017-05-02 | 901,700 | 75.87 | 76.28 | 75.51 | 76.26 | 00:00:00 | | 2017-05-03 | 1,058,900 | 76.13 | 76.75 | 75.78 | 76.44 | 00:00:00 | | 2017-05-04 | 1,170,900 | 76.31 | 76.74 | 76.22 | 76.56 | 00:00:00 | | 2017-05-05 | 851,100 | 76.76 | 77.42 | 76.76 | 77.36 | 00:00:00 | | 2017-05-10 | 1,183,100 | 75.32 | 75.75 | 75.09 | 75.68 | 00:00:00 | | 2017-05-11 | 1,224,600 | 75.35 | 75.72 | 74.96 | 75.38 | 00:00:00 | | 2017-05-12 | 965,600 | 75.39 | 75.89 | 75.35 | 75.70 | 00:00:00 | | 2017-05-15 | 1,003,412 | 75.65 | 76.45 | 75.53 | 75.80 | 00:00:00 | | 2017-05-16 | 706,993 | 75.80 | 75.98 | 75.12 | 75.14 | 00:00:00 | | 2017-05-17 | 1,126,173 | 75.16 | 75.91 | 75.01 | 75.38 | 00:00:00 | | 2017-05-18 | 958,751 | 75.50 | 75.97 | 74.88 | 75.77 | 00:00:00 | | 2017-05-19 | 1,107,803 | 75.87 | 75.90 | 75.13 | 75.69 | 00:00:00 | | 2017-05-22 | 1,483,475 | 75.54 | 76.64 | 75.48 | 76.36 | 00:00:00 | | 2017-05-23 | 778,314 | 76.38 | 77.02 | 76.30 | 76.56 | 00:00:00 | | 2017-05-24 | 822,958 | 76.54 | 77.09 | 76.42 | 77.02 | 00:00:00 | | 2017-05-25 | 1,350,757 | 77.20 | 78.12 | 76.77 | 77.86 | 00:00:00 | | 2017-05-26 | 1,065,752 | 77.99 | 78.07 | 77.53 | 77.65 | 00:00:00 | | 2017-05-30 | 1,040,625 | 77.69 | 78.59 | 77.55 | 78.24 | 00:00:00 | | 2017-05-31 | 2,092,358 | 78.35 | 79.48 | 78.05 | 79.06 | 00:00:00 | | 2017-06-01 | 1,682,961 | 78.94 | 80.00 | 78.51 | 79.87 | 00:00:00 | | 2017-06-02 | 975,697 | 80.12 | 80.57 | 79.97 | 80.24 | 00:00:00 | | 2017-06-05 | 1,183,200 | 80.19 | 80.27 | 79.78 | 80.13 | 00:00:00 | | 2017-06-06 | 991,014 | 80.27 | 80.31 | 79.86 | 80.03 | 00:00:00 | | 2017-06-07 | 1,218,383 | 80.08 | 80.61 | 79.99 | 80.45 | 00:00:00 | | 2017-06-08 | 1,484,044 | 80.25 | 80.30 | 78.88 | 79.31 | 00:00:00 | | 2017-06-09 | 1,105,607 | 79.15 | 79.50 | 78.59 | 79.28 | 00:00:00 | | 2017-06-12 | 1,149,571 | 79.28 | 79.92 | 78.64 | 79.15 | 00:00:00 | | 2017-06-13 | 789,340 | 79.19 | 79.60 | 78.86 | 79.38 | 00:00:00 | | 2017-06-14 | 1,008,109 | 79.73 | 80.01 | 79.29 | 79.42 | 00:00:00 | | 2017-06-15 | 882,267 | 79.38 | 80.12 | 78.96 | 80.03 | 00:00:00 | | 2017-06-16 | 2,051,515 | 80.18 | 80.20 | 79.48 | 80.01 | 00:00:00 | | 2017-06-19 | 623,329 | 80.09 | 80.09 | 79.25 | 79.50 | 00:00:00 | | 2017-06-20 | 582,807 | 79.54 | 79.88 | 79.34 | 79.74 | 00:00:00 | | 2017-06-21 | 723,097 | 79.94 | 79.94 | 78.86 | 79.37 | 00:00:00 | | 2017-06-22 | 691,621 | 79.45 | 79.75 | 79.14 | 79.19 | 00:00:00 | | 2017-06-23 | 1,018,067 | 79.19 | 79.67 | 78.96 | 78.99 | 00:00:00 | | 2017-06-26 | 747,371 | 79.25 | 79.99 | 78.98 | 79.77 | 00:00:00 | | 2017-06-27 | 911,051 | 79.32 | 79.62 | 78.11 | 78.13 | 00:00:00 | | 2017-06-28 | 901,540 | 78.56 | 78.69 | 77.80 | 77.83 | 00:00:00 | | 2017-06-29 | 864,924 | 77.14 | 77.34 | 76.52 | 76.88 | 00:00:00 | | 2017-06-30 | 1,293,713 | 77.15 | 77.46 | 76.74 | 76.77 | 00:00:00 | | 2017-07-03 | 529,268 | 77.06 | 77.07 | 76.39 | 76.47 | 00:00:00 | | 2017-07-05 | 1,043,355 | 76.51 | 76.54 | 75.80 | 75.96 | 00:00:00 | | 2017-07-06 | 891,948 | 75.86 | 76.05 | 75.41 | 75.52 | 00:00:00 | | 2017-07-07 | 885,056 | 75.52 | 76.14 | 75.39 | 75.79 | 00:00:00 | | 2017-07-10 | 1,142,375 | 75.73 | 76.25 | 75.30 | 75.31 | 00:00:00 | | 2017-07-11 | 734,219 | 75.43 | 75.55 | 74.83 | 75.18 | 00:00:00 | | 2017-07-12 | 663,656 | 75.92 | 76.08 | 75.55 | 75.69 | 00:00:00 | | 2017-07-13 | 877,640 | 75.52 | 75.62 | 74.96 | 75.06 | 00:00:00 | | 2017-07-14 | 488,464 | 75.60 | 75.84 | 75.40 | 75.49 | 00:00:00 | | 2017-07-17 | 1,176,764 | 75.52 | 75.80 | 75.23 | 75.61 | 00:00:00 | | 2017-07-18 | 730,946 | 75.77 | 75.88 | 75.47 | 75.64 | 00:00:00 | | 2017-07-19 | 718,503 | 75.77 | 75.98 | 75.48 | 75.90 | 00:00:00 | | 2017-07-20 | 1,249,727 | 76.00 | 76.60 | 75.55 | 76.47 | 00:00:00 | | 2017-07-21 | 1,014,739 | 76.52 | 77.19 | 76.46 | 77.18 | 00:00:00 | | 2017-07-24 | 715,241 | 76.89 | 77.18 | 76.19 | 76.31 | 00:00:00 | | 2017-07-25 | 890,143 | 76.26 | 76.33 | 75.26 | 75.42 | 00:00:00 | | 2017-07-26 | 739,750 | 75.25 | 75.83 | 75.16 | 75.64 | 00:00:00 | | 2017-07-27 | 745,826 | 75.41 | 76.15 | 75.28 | 76.15 | 00:00:00 | | 2017-07-28 | 821,505 | 76.16 | 76.46 | 75.76 | 76.25 | 00:00:00 | | 2017-07-31 | 1,697,445 | 76.24 | 76.88 | 76.00 | 76.72 | 00:00:00 | | 2017-08-01 | 1,122,368 | 76.55 | 76.90 | 75.97 | 76.88 | 00:00:00 | | 2017-08-02 | 1,674,827 | 77.06 | 77.68 | 76.05 | 76.53 | 00:00:00 | | 2017-08-03 | 1,120,549 | 76.79 | 77.21 | 76.49 | 76.86 | 00:00:00 | | 2017-08-04 | 1,068,056 | 76.55 | 76.90 | 75.97 | 76.88 | 00:00:00 | | 2017-08-07 | 1,300,614 | 76.82 | 76.96 | 76.48 | 76.59 | 00:00:00 | | 2017-08-08 | 1,747,405 | 75.77 | 77.50 | 75.73 | 77.50 | 00:00:00 | | 2017-08-09 | 1,072,449 | 77.64 | 77.67 | 76.79 | 76.81 | 00:00:00 | | 2017-08-10 | 1,238,133 | 76.73 | 77.01 | 76.30 | 76.84 | 00:00:00 | | 2017-08-11 | 807,408 | 76.99 | 76.99 | 75.97 | 76.20 | 00:00:00 | | 2017-08-14 | 669,916 | 76.42 | 77.27 | 76.07 | 77.05 | 00:00:00 | | 2017-08-15 | 1,014,010 | 76.53 | 77.60 | 76.38 | 77.57 | 00:00:00 | | 2017-08-16 | 980,349 | 77.54 | 78.23 | 77.35 | 78.12 | 00:00:00 | | 2017-08-17 | 599,540 | 78.16 | 78.34 | 77.49 | 77.55 | 00:00:00 | | 2017-08-18 | 873,326 | 77.49 | 78.06 | 77.30 | 77.84 | 00:00:00 | | 2017-08-21 | 1,480,377 | 77.86 | 78.41 | 77.66 | 78.25 | 00:00:00 | | 2017-08-22 | 723,047 | 78.23 | 78.69 | 78.02 | 78.60 | 00:00:00 | | 2017-08-23 | 928,688 | 78.49 | 79.21 | 78.38 | 79.17 | 00:00:00 | | 2017-08-24 | 887,771 | 79.05 | 79.34 | 78.74 | 78.99 | 00:00:00 | | 2017-08-25 | 932,167 | 79.36 | 80.17 | 79.11 | 79.85 | 00:00:00 | | 2017-08-28 | 783,724 | 80.00 | 80.02 | 79.46 | 79.84 | 00:00:00 | | 2017-08-29 | 995,823 | 80.11 | 80.22 | 79.59 | 79.85 | 00:00:00 | | 2017-08-30 | 636,445 | 79.73 | 79.88 | 79.32 | 79.38 | 00:00:00 | | 2017-08-31 | 1,019,626 | 79.47 | 79.70 | 79.12 | 79.17 | 00:00:00 | | 2017-09-01 | 954,671 | 79.37 | 79.56 | 78.93 | 79.26 | 00:00:00 | | 2017-09-05 | 882,589 | 79.40 | 79.82 | 79.04 | 79.79 | 00:00:00 | | 2017-09-06 | 1,734,283 | 79.92 | 79.93 | 78.65 | 78.73 | 00:00:00 | | 2017-09-07 | 741,399 | 78.86 | 79.46 | 78.79 | 79.22 | 00:00:00 | | 2017-09-08 | 743,343 | 79.30 | 79.96 | 78.99 | 79.81 | 00:00:00 | | 2017-09-11 | 960,465 | 79.77 | 80.49 | 79.51 | 80.34 | 00:00:00 | | 2017-09-12 | 843,036 | 80.33 | 80.47 | 78.78 | 79.04 | 00:00:00 | | 2017-09-13 | 1,226,774 | 78.99 | 78.99 | 78.17 | 78.23 | 00:00:00 | | 2017-09-14 | 853,946 | 78.10 | 79.29 | 77.93 | 79.14 | 00:00:00 | | 2017-09-15 | 1,511,682 | 79.02 | 79.40 | 78.55 | 78.87 | 00:00:00 | | 2017-09-18 | 848,831 | 78.99 | 79.09 | 77.82 | 78.37 | 00:00:00 | | 2017-09-19 | 771,199 | 78.45 | 78.63 | 77.72 | 78.05 | 00:00:00 | | 2017-09-20 | 1,618,173 | 78.30 | 78.41 | 77.35 | 77.80 | 00:00:00 | | 2017-09-21 | 1,087,554 | 78.56 | 79.36 | 77.88 | 77.96 | 00:00:00 | | 2017-09-22 | 855,642 | 78.20 | 78.48 | 76.56 | 76.75 | 00:00:00 | | 2017-09-25 | 919,400 | 76.86 | 77.79 | 76.75 | 77.76 | 00:00:00 | | 2017-09-26 | 756,933 | 77.75 | 77.94 | 77.39 | 77.45 | 00:00:00 | | 2017-09-27 | 1,060,004 | 76.95 | 77.10 | 76.04 | 76.46 | 00:00:00 | | 2017-09-28 | 843,158 | 76.34 | 76.78 | 75.98 | 76.34 | 00:00:00 | | 2017-09-29 | 1,147,635 | 76.28 | 76.61 | 76.00 | 76.36 | 00:00:00 | | 2017-10-02 | 958,165 | 76.64 | 76.90 | 76.24 | 76.42 | 00:00:00 | | 2017-10-03 | 997,236 | 76.48 | 76.48 | 75.01 | 75.68 | 00:00:00 | | 2017-10-04 | 2,594,559 | 75.46 | 78.45 | 75.25 | 78.41 | 00:00:00 | | 2017-10-05 | 1,622,497 | 78.40 | 79.33 | 77.81 | 79.09 | 00:00:00 | | 2017-10-06 | 1,702,139 | 78.49 | 79.24 | 77.63 | 78.65 | 00:00:00 | | 2017-10-09 | 1,118,107 | 78.82 | 79.21 | 78.71 | 78.86 | 00:00:00 | | 2017-10-10 | 1,015,353 | 79.05 | 79.81 | 78.61 | 79.64 | 00:00:00 | | 2017-10-11 | 1,634,873 | 79.53 | 80.73 | 79.51 | 80.35 | 00:00:00 | | 2017-10-12 | 1,392,167 | 80.32 | 81.82 | 80.00 | 81.80 | 00:00:00 | | 2017-10-13 | 1,523,070 | 82.00 | 82.83 | 81.87 | 82.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
