|
 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 | | 2017-10-13 | 1,523,070 | 82.00 | 82.83 | 81.87 | 82.29 | 00:00:00 | | 2017-10-16 | 2,092,917 | 82.54 | 83.95 | 82.27 | 83.41 | 00:00:00 | | 2017-10-17 | 1,557,873 | 83.45 | 84.60 | 83.39 | 84.60 | 00:00:00 | | 2017-10-18 | 1,418,780 | 83.95 | 84.78 | 83.95 | 84.66 | 00:00:00 | | 2017-10-19 | 1,515,740 | 85.00 | 85.43 | 84.54 | 85.36 | 00:00:00 | | 2017-10-20 | 1,616,995 | 85.25 | 85.72 | 84.96 | 85.66 | 00:00:00 | | 2017-10-23 | 1,725,261 | 85.94 | 85.99 | 85.22 | 85.23 | 00:00:00 | | 2017-10-24 | 1,793,242 | 85.65 | 86.40 | 84.68 | 85.98 | 00:00:00 | | 2017-10-25 | 1,203,289 | 86.12 | 86.49 | 84.37 | 86.36 | 00:00:00 | | 2017-10-26 | 1,008,789 | 86.77 | 87.00 | 86.11 | 86.18 | 00:00:00 | | 2017-10-27 | 1,142,413 | 86.14 | 86.84 | 85.87 | 86.77 | 00:00:00 | | 2017-10-30 | 1,146,721 | 86.70 | 86.70 | 86.02 | 86.39 | 00:00:00 | | 2017-10-31 | 975,068 | 86.19 | 86.64 | 86.04 | 86.26 | 00:00:00 | | 2017-11-01 | 1,368,501 | 86.32 | 86.36 | 85.24 | 85.67 | 00:00:00 | | 2017-11-02 | 2,211,947 | 85.90 | 86.75 | 85.28 | 86.64 | 00:00:00 | | 2017-11-03 | 1,062,339 | 86.48 | 87.85 | 86.30 | 87.00 | 00:00:00 | | 2017-11-06 | 956,047 | 86.93 | 87.28 | 86.24 | 86.36 | 00:00:00 | | 2017-11-07 | 908,229 | 86.35 | 87.07 | 86.03 | 86.85 | 00:00:00 | | 2017-12-14 | 1,272,752 | 82.37 | 83.25 | 81.85 | 82.66 | 00:00:00 | | 2017-12-15 | 4,576,913 | 83.11 | 84.09 | 82.94 | 83.80 | 00:00:00 | | 2017-12-18 | 1,785,538 | 83.96 | 84.09 | 82.32 | 82.69 | 00:00:00 | | 2017-12-19 | 1,637,263 | 82.39 | 82.87 | 80.97 | 81.03 | 00:00:00 | | 2017-12-20 | 976,894 | 80.76 | 81.28 | 80.18 | 80.20 | 00:00:00 | | 2017-12-21 | 974,786 | 79.83 | 80.80 | 79.66 | 80.12 | 00:00:00 | | 2017-12-22 | 1,164,083 | 80.24 | 80.84 | 80.17 | 80.31 | 00:00:00 | | 2017-12-26 | 634,785 | 80.53 | 80.85 | 79.82 | 79.90 | 00:00:00 | | 2017-12-27 | 1,013,739 | 79.97 | 80.62 | 79.80 | 80.50 | 00:00:00 | | 2017-12-28 | 767,640 | 80.75 | 81.17 | 80.47 | 81.16 | 00:00:00 | | 2017-12-29 | 773,824 | 81.45 | 81.60 | 81.10 | 81.39 | 00:00:00 | | 2018-01-02 | 1,791,973 | 81.71 | 82.63 | 80.90 | 82.60 | 00:00:00 | | 2018-01-03 | 1,472,753 | 82.32 | 82.96 | 81.52 | 81.69 | 00:00:00 | | 2018-01-04 | 1,084,812 | 81.53 | 81.76 | 80.43 | 80.54 | 00:00:00 | | 2018-01-05 | 1,319,008 | 80.68 | 80.91 | 79.68 | 79.92 | 00:00:00 | | 2018-01-08 | 1,047,926 | 80.09 | 80.88 | 79.98 | 80.84 | 00:00:00 | | 2018-01-09 | 936,704 | 80.74 | 81.02 | 79.82 | 80.12 | 00:00:00 | | 2018-01-10 | 980,803 | 79.75 | 79.91 | 79.00 | 79.48 | 00:00:00 | | 2018-01-11 | 1,483,630 | 79.28 | 79.90 | 78.96 | 79.17 | 00:00:00 | | 2018-01-12 | 998,698 | 78.74 | 79.20 | 78.19 | 78.22 | 00:00:00 | | 2018-01-16 | 1,258,776 | 78.39 | 78.59 | 76.86 | 77.67 | 00:00:00 | | 2018-01-17 | 1,258,629 | 78.00 | 78.72 | 77.78 | 78.51 | 00:00:00 | | 2018-01-18 | 1,037,407 | 78.54 | 78.61 | 77.36 | 77.79 | 00:00:00 | | 2018-01-19 | 1,340,201 | 77.95 | 78.32 | 76.76 | 76.99 | 00:00:00 | | 2018-01-22 | 1,220,691 | 77.50 | 77.85 | 76.65 | 76.83 | 00:00:00 | | 2018-01-23 | 1,308,127 | 76.97 | 78.40 | 76.87 | 77.66 | 00:00:00 | | 2018-01-24 | 1,940,685 | 77.62 | 77.67 | 76.61 | 76.70 | 00:00:00 | | 2018-01-25 | 1,002,570 | 76.70 | 78.10 | 76.55 | 78.08 | 00:00:00 | | 2018-01-26 | 1,289,569 | 78.29 | 78.53 | 77.45 | 78.29 | 00:00:00 | | 2018-01-29 | 969,846 | 78.00 | 78.15 | 76.72 | 76.83 | 00:00:00 | | 2018-01-30 | 1,748,212 | 76.81 | 78.38 | 76.81 | 77.90 | 00:00:00 | | 2018-01-31 | 1,487,710 | 77.87 | 78.81 | 76.91 | 78.69 | 00:00:00 | | 2018-02-01 | 1,843,430 | 78.47 | 78.98 | 76.78 | 77.12 | 00:00:00 | | 2018-02-02 | 1,053,867 | 76.74 | 77.46 | 75.90 | 75.98 | 00:00:00 | | 2018-02-05 | 1,576,074 | 75.87 | 76.64 | 74.39 | 74.41 | 00:00:00 | | 2018-02-06 | 2,303,368 | 73.64 | 74.35 | 71.95 | 73.76 | 00:00:00 | | 2018-02-07 | 1,747,213 | 72.79 | 74.46 | 72.61 | 72.77 | 00:00:00 | | 2018-02-08 | 1,543,485 | 72.57 | 73.70 | 71.99 | 72.02 | 00:00:00 | | 2018-02-09 | 1,613,646 | 72.33 | 74.86 | 72.14 | 74.13 | 00:00:00 | | 2018-02-12 | 1,248,526 | 74.25 | 75.00 | 73.42 | 74.63 | 00:00:00 | | 2018-02-13 | 757,531 | 74.56 | 75.28 | 73.65 | 75.05 | 00:00:00 | | 2018-02-14 | 792,022 | 74.53 | 74.92 | 73.73 | 73.98 | 00:00:00 | | 2018-02-15 | 1,584,467 | 74.29 | 76.40 | 73.85 | 76.31 | 00:00:00 | | 2018-02-16 | 1,349,061 | 76.24 | 77.00 | 76.24 | 76.72 | 00:00:00 | | 2018-02-20 | 903,487 | 76.25 | 76.71 | 74.84 | 75.43 | 00:00:00 | | 2018-02-21 | 1,195,044 | 75.42 | 76.05 | 74.43 | 74.44 | 00:00:00 | | 2018-02-22 | 1,752,284 | 74.70 | 75.83 | 74.30 | 75.03 | 00:00:00 | | 2018-02-23 | 1,993,294 | 74.81 | 77.86 | 73.55 | 77.74 | 00:00:00 | | 2018-02-26 | 1,074,558 | 77.96 | 78.00 | 76.55 | 76.95 | 00:00:00 | | 2018-02-27 | 1,845,776 | 77.00 | 78.36 | 76.02 | 76.04 | 00:00:00 | | 2018-02-28 | 1,772,300 | 76.40 | 76.71 | 75.80 | 75.82 | 00:00:00 | | 2018-03-01 | 1,797,949 | 75.87 | 77.23 | 75.57 | 75.88 | 00:00:00 | | 2018-03-02 | 1,660,416 | 75.81 | 76.81 | 75.66 | 76.54 | 00:00:00 | | 2018-03-05 | 1,493,560 | 76.46 | 78.85 | 76.05 | 78.57 | 00:00:00 | | 2018-03-06 | 1,452,107 | 78.38 | 78.38 | 77.20 | 77.72 | 00:00:00 | | 2018-03-07 | 1,456,628 | 77.41 | 77.72 | 76.23 | 76.76 | 00:00:00 | | 2018-03-08 | 1,378,993 | 77.04 | 77.04 | 76.23 | 76.66 | 00:00:00 | | 2018-03-09 | 1,599,998 | 76.82 | 76.95 | 76.19 | 76.78 | 00:00:00 | | 2018-03-12 | 1,019,033 | 76.92 | 77.30 | 76.59 | 77.23 | 00:00:00 | | 2018-03-13 | 823,836 | 77.39 | 78.19 | 76.85 | 77.09 | 00:00:00 | | 2018-03-14 | 993,595 | 77.34 | 77.91 | 77.07 | 77.50 | 00:00:00 | | 2018-03-15 | 1,067,575 | 77.53 | 78.42 | 77.19 | 77.53 | 00:00:00 | | 2018-03-16 | 3,452,803 | 77.79 | 79.01 | 77.65 | 78.88 | 00:00:00 | | 2018-03-19 | 1,288,288 | 78.88 | 79.24 | 78.16 | 78.54 | 00:00:00 | | 2018-03-20 | 1,509,971 | 78.36 | 79.01 | 78.21 | 78.76 | 00:00:00 | | 2018-03-21 | 1,096,368 | 78.75 | 79.00 | 77.45 | 78.25 | 00:00:00 | | 2018-03-22 | 1,125,431 | 78.35 | 80.15 | 77.93 | 78.35 | 00:00:00 | | 2018-03-23 | 824,061 | 78.62 | 79.15 | 77.19 | 77.35 | 00:00:00 | | 2018-03-26 | 736,798 | 77.48 | 78.27 | 77.30 | 78.14 | 00:00:00 | | 2018-03-27 | 1,028,305 | 78.22 | 80.11 | 77.92 | 79.29 | 00:00:00 | | 2018-03-28 | 1,299,900 | 79.57 | 80.05 | 78.65 | 79.00 | 00:00:00 | | 2018-03-29 | 1,301,651 | 79.21 | 79.70 | 78.76 | 78.78 | 00:00:00 | | 2018-04-02 | 1,222,519 | 78.96 | 79.89 | 78.28 | 78.89 | 00:00:00 | | 2018-04-03 | 1,175,225 | 78.73 | 79.74 | 78.43 | 79.19 | 00:00:00 | | 2018-04-04 | 1,156,056 | 79.20 | 80.04 | 78.64 | 79.24 | 00:00:00 | | 2018-04-05 | 1,311,932 | 79.26 | 79.96 | 77.89 | 79.76 | 00:00:00 | | 2018-04-06 | 1,041,057 | 80.02 | 80.02 | 78.76 | 78.98 | 00:00:00 | | 2018-04-09 | 928,172 | 79.00 | 79.62 | 78.74 | 78.96 | 00:00:00 | | 2018-04-10 | 1,497,202 | 79.17 | 79.70 | 78.32 | 78.51 | 00:00:00 | | 2018-04-11 | 753,440 | 78.46 | 78.88 | 78.16 | 78.45 | 00:00:00 | | 2018-04-12 | 709,943 | 78.58 | 78.82 | 77.15 | 77.35 | 00:00:00 | | 2018-04-13 | 1,360,652 | 77.50 | 78.77 | 77.50 | 78.65 | 00:00:00 | | 2018-04-16 | 1,255,781 | 78.94 | 79.83 | 78.82 | 79.63 | 00:00:00 | | 2018-04-17 | 1,247,755 | 79.60 | 80.40 | 79.17 | 80.15 | 00:00:00 | | 2018-04-18 | 1,457,906 | 80.31 | 80.59 | 79.49 | 79.56 | 00:00:00 | | 2018-04-19 | 1,896,901 | 79.50 | 80.36 | 79.01 | 80.02 | 00:00:00 | | 2018-04-20 | 1,416,409 | 80.01 | 80.13 | 78.62 | 78.98 | 00:00:00 | | 2018-04-23 | 879,397 | 79.33 | 79.74 | 78.86 | 79.25 | 00:00:00 | | 2018-04-24 | 1,386,613 | 79.50 | 80.89 | 79.38 | 80.10 | 00:00:00 | | 2018-04-25 | 1,221,633 | 79.38 | 80.15 | 78.21 | 79.42 | 00:00:00 | | 2018-04-26 | 1,715,539 | 79.64 | 81.33 | 79.26 | 81.29 | 00:00:00 | | 2018-04-27 | 1,949,921 | 81.08 | 82.42 | 80.94 | 82.11 | 00:00:00 | | 2018-04-30 | 1,061,438 | 82.16 | 82.44 | 81.57 | 81.59 | 00:00:00 | | 2018-05-01 | 935,926 | 81.62 | 81.83 | 80.99 | 81.23 | 00:00:00 | | 2018-05-02 | 1,926,989 | 81.05 | 81.72 | 80.82 | 81.61 | 00:00:00 | | 2018-05-03 | 1,596,679 | 81.50 | 82.63 | 80.82 | 82.35 | 00:00:00 | | 2018-05-04 | 972,854 | 82.32 | 82.62 | 82.03 | 82.20 | 00:00:00 | | 2018-05-07 | 917,772 | 82.18 | 82.42 | 81.39 | 81.55 | 00:00:00 | | 2018-05-08 | 1,539,068 | 80.93 | 80.96 | 78.94 | 79.40 | 00:00:00 | | 2018-05-09 | 1,025,270 | 78.64 | 78.89 | 77.57 | 78.02 | 00:00:00 | | 2018-05-10 | 727,249 | 78.62 | 79.06 | 78.03 | 78.96 | 00:00:00 | | 2018-05-11 | 493,225 | 79.15 | 79.22 | 78.67 | 78.85 | 00:00:00 | | 2018-05-14 | 1,228,099 | 79.06 | 79.13 | 78.11 | 78.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
