|
 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 | | 2018-05-14 | 1,228,099 | 79.06 | 79.13 | 78.11 | 78.55 | 00:00:00 | | 2018-05-15 | 1,015,744 | 78.16 | 78.38 | 77.09 | 77.55 | 00:00:00 | | 2018-05-16 | 894,820 | 77.67 | 77.77 | 76.58 | 76.97 | 00:00:00 | | 2018-05-17 | 1,292,529 | 76.99 | 77.15 | 76.02 | 76.26 | 00:00:00 | | 2018-05-18 | 1,012,942 | 76.30 | 76.51 | 75.45 | 76.14 | 00:00:00 | | 2018-05-21 | 877,697 | 76.43 | 76.48 | 75.78 | 76.25 | 00:00:00 | | 2018-05-22 | 989,234 | 76.56 | 77.09 | 76.09 | 76.68 | 00:00:00 | | 2018-05-23 | 1,958,781 | 76.92 | 78.79 | 76.79 | 78.74 | 00:00:00 | | 2018-05-24 | 1,252,780 | 78.52 | 79.55 | 78.19 | 79.48 | 00:00:00 | | 2018-05-25 | 1,128,167 | 79.48 | 80.16 | 79.48 | 79.73 | 00:00:00 | | 2018-05-29 | 1,607,544 | 79.57 | 80.46 | 79.24 | 79.62 | 00:00:00 | | 2018-05-30 | 1,981,992 | 79.51 | 80.41 | 79.19 | 80.32 | 00:00:00 | | 2018-05-31 | 695,479 | 80.41 | 81.13 | 79.89 | 80.69 | 00:00:00 | | 2018-06-01 | 1,599,104 | 80.68 | 80.78 | 79.60 | 80.11 | 00:00:00 | | 2018-06-04 | 1,651,624 | 80.37 | 80.53 | 78.25 | 78.30 | 00:00:00 | | 2018-06-05 | 1,226,615 | 78.29 | 78.62 | 77.58 | 77.71 | 00:00:00 | | 2018-06-06 | 877,292 | 77.71 | 77.84 | 76.23 | 76.40 | 00:00:00 | | 2018-06-07 | 5,445,749 | 75.89 | 77.21 | 75.83 | 76.63 | 00:00:00 | | 2018-06-08 | 2,166,521 | 76.83 | 77.04 | 76.03 | 76.89 | 00:00:00 | | 2018-06-11 | 3,538,450 | 76.87 | 77.06 | 75.91 | 76.05 | 00:00:00 | | 2018-06-12 | 4,265,054 | 76.10 | 77.17 | 76.05 | 76.98 | 00:00:00 | | 2018-06-13 | 1,998,602 | 76.98 | 77.52 | 76.23 | 76.31 | 00:00:00 | | 2018-06-14 | 1,965,984 | 76.48 | 77.00 | 76.20 | 76.71 | 00:00:00 | | 2018-06-15 | 2,875,437 | 76.73 | 78.26 | 76.17 | 78.21 | 00:00:00 | | 2018-06-18 | 758,576 | 78.00 | 79.04 | 77.80 | 78.42 | 00:00:00 | | 2018-06-19 | 2,606,899 | 78.64 | 80.00 | 78.64 | 79.98 | 00:00:00 | | 2018-06-20 | 3,330,876 | 80.00 | 80.40 | 79.48 | 80.25 | 00:00:00 | | 2018-06-21 | 1,844,358 | 80.19 | 80.82 | 79.58 | 79.84 | 00:00:00 | | 2018-06-22 | 2,309,335 | 80.23 | 80.72 | 79.70 | 80.21 | 00:00:00 | | 2018-06-25 | 2,770,299 | 80.40 | 81.20 | 80.19 | 81.02 | 00:00:00 | | 2018-06-26 | 1,613,149 | 80.81 | 81.74 | 80.68 | 80.90 | 00:00:00 | | 2018-06-27 | 1,641,021 | 80.90 | 81.91 | 80.79 | 81.74 | 00:00:00 | | 2018-06-28 | 3,017,574 | 81.71 | 82.14 | 81.07 | 81.26 | 00:00:00 | | 2018-06-29 | 1,986,642 | 80.95 | 81.19 | 80.21 | 80.79 | 00:00:00 | | 2018-07-02 | 1,652,071 | 81.09 | 81.46 | 80.49 | 81.43 | 00:00:00 | | 2018-07-03 | 574,709 | 81.30 | 81.94 | 81.06 | 81.38 | 00:00:00 | | 2018-07-05 | 1,981,960 | 81.54 | 82.00 | 81.06 | 81.96 | 00:00:00 | | 2018-07-06 | 1,224,084 | 81.94 | 82.78 | 81.76 | 82.56 | 00:00:00 | | 2018-07-09 | 1,994,261 | 82.66 | 82.66 | 79.86 | 80.15 | 00:00:00 | | 2018-07-10 | 1,222,300 | 80.15 | 81.32 | 79.55 | 80.93 | 00:00:00 | | 2018-07-11 | 1,810,035 | 81.06 | 82.41 | 80.95 | 82.21 | 00:00:00 | | 2018-07-12 | 2,107,464 | 81.91 | 82.46 | 81.73 | 82.18 | 00:00:00 | | 2018-07-13 | 1,253,869 | 81.97 | 82.37 | 81.55 | 81.89 | 00:00:00 | | 2018-07-16 | 1,224,048 | 81.79 | 82.00 | 81.16 | 81.81 | 00:00:00 | | 2018-07-17 | 921,075 | 81.96 | 82.14 | 81.67 | 81.70 | 00:00:00 | | 2018-07-18 | 2,432,156 | 81.75 | 81.83 | 80.29 | 80.54 | 00:00:00 | | 2018-07-19 | 1,293,216 | 80.71 | 81.51 | 80.65 | 81.00 | 00:00:00 | | 2018-07-20 | 2,501,338 | 81.02 | 81.17 | 80.01 | 80.51 | 00:00:00 | | 2018-07-23 | 1,182,987 | 80.61 | 80.86 | 79.16 | 79.41 | 00:00:00 | | 2018-07-24 | 2,224,464 | 79.12 | 79.12 | 77.59 | 78.98 | 00:00:00 | | 2018-07-25 | 1,146,203 | 78.90 | 79.56 | 78.71 | 79.25 | 00:00:00 | | 2018-07-26 | 1,903,867 | 79.59 | 81.10 | 79.59 | 80.43 | 00:00:00 | | 2018-07-27 | 809,781 | 80.54 | 81.19 | 80.24 | 80.55 | 00:00:00 | | 2018-07-30 | 2,778,755 | 80.45 | 80.67 | 79.84 | 80.27 | 00:00:00 | | 2018-07-31 | 2,256,031 | 80.62 | 81.38 | 80.09 | 81.28 | 00:00:00 | | 2018-08-01 | 2,615,530 | 81.03 | 82.99 | 80.70 | 81.82 | 00:00:00 | | 2018-08-02 | 1,764,477 | 82.05 | 83.38 | 81.34 | 82.76 | 00:00:00 | | 2018-08-03 | 874,990 | 83.19 | 84.29 | 82.47 | 83.81 | 00:00:00 | | 2018-08-06 | 1,429,570 | 83.62 | 84.13 | 83.32 | 83.45 | 00:00:00 | | 2018-08-07 | 1,815,626 | 83.76 | 83.84 | 82.25 | 83.26 | 00:00:00 | | 2018-08-08 | 1,122,235 | 82.17 | 82.82 | 82.03 | 82.62 | 00:00:00 | | 2018-08-09 | 1,464,816 | 82.60 | 83.43 | 82.42 | 83.33 | 00:00:00 | | 2018-08-10 | 1,170,198 | 83.56 | 84.17 | 83.36 | 83.39 | 00:00:00 | | 2018-08-13 | 2,265,364 | 83.40 | 83.73 | 83.02 | 83.65 | 00:00:00 | | 2018-08-14 | 2,907,905 | 83.70 | 84.23 | 83.27 | 83.98 | 00:00:00 | | 2018-08-15 | 2,339,589 | 84.24 | 85.11 | 83.82 | 84.14 | 00:00:00 | | 2018-08-16 | 1,939,123 | 84.12 | 85.17 | 83.71 | 85.14 | 00:00:00 | | 2018-08-17 | 1,276,719 | 84.97 | 85.62 | 84.81 | 85.32 | 00:00:00 | | 2018-08-20 | 962,913 | 85.32 | 85.46 | 84.78 | 85.23 | 00:00:00 | | 2018-08-21 | 284,071 | 85.16 | 85.16 | 84.37 | 84.56 | 00:00:00 | | 2018-08-22 | 867,481 | 85.00 | 85.31 | 84.01 | 84.29 | 00:00:00 | | 2018-08-23 | 914,017 | 84.30 | 84.87 | 84.14 | 84.63 | 00:00:00 | | 2018-08-24 | 601,929 | 84.55 | 85.13 | 84.12 | 85.09 | 00:00:00 | | 2018-08-27 | 1,216,357 | 85.20 | 85.20 | 83.75 | 83.90 | 00:00:00 | | 2018-08-28 | 1,368,524 | 83.87 | 83.98 | 83.30 | 83.62 | 00:00:00 | | 2018-08-29 | 1,566,480 | 83.53 | 83.82 | 82.86 | 83.44 | 00:00:00 | | 2018-08-30 | 1,428,927 | 83.78 | 84.52 | 83.60 | 84.33 | 00:00:00 | | 2018-08-31 | 1,340,819 | 84.21 | 84.66 | 83.27 | 83.59 | 00:00:00 | | 2018-09-04 | 1,254,513 | 83.55 | 84.30 | 83.54 | 84.30 | 00:00:00 | | 2018-09-05 | 907,581 | 84.43 | 85.03 | 84.12 | 84.96 | 00:00:00 | | 2018-09-06 | 905,488 | 85.10 | 85.81 | 84.73 | 85.53 | 00:00:00 | | 2018-09-07 | 904,019 | 84.88 | 85.39 | 84.57 | 84.71 | 00:00:00 | | 2018-09-10 | 852,110 | 84.98 | 85.62 | 84.67 | 85.19 | 00:00:00 | | 2018-09-11 | 1,631,642 | 85.33 | 85.56 | 84.40 | 84.49 | 00:00:00 | | 2018-09-12 | 1,290,695 | 84.54 | 84.92 | 83.96 | 84.04 | 00:00:00 | | 2018-09-13 | 1,583,840 | 84.06 | 84.42 | 83.48 | 84.22 | 00:00:00 | | 2018-09-14 | 1,428,876 | 84.10 | 84.14 | 82.97 | 83.76 | 00:00:00 | | 2018-09-17 | 1,001,847 | 83.90 | 84.58 | 83.58 | 84.42 | 00:00:00 | | 2018-09-18 | 994,892 | 84.32 | 84.52 | 83.68 | 83.93 | 00:00:00 | | 2018-09-19 | 1,006,213 | 84.10 | 84.10 | 81.63 | 81.90 | 00:00:00 | | 2018-09-20 | 1,031,657 | 81.69 | 82.62 | 81.17 | 82.49 | 00:00:00 | | 2018-09-21 | 2,132,659 | 82.26 | 82.92 | 81.74 | 82.57 | 00:00:00 | | 2018-09-24 | 1,066,038 | 82.42 | 82.61 | 81.60 | 81.64 | 00:00:00 | | 2018-09-25 | 1,257,065 | 81.63 | 81.63 | 80.03 | 80.18 | 00:00:00 | | 2018-09-26 | 1,856,994 | 80.47 | 80.48 | 78.99 | 79.09 | 00:00:00 | | 2018-09-27 | 1,476,247 | 79.28 | 80.20 | 79.00 | 79.93 | 00:00:00 | | 2018-09-28 | 1,121,000 | 80.17 | 81.28 | 80.17 | 81.13 | 00:00:00 | | 2018-10-01 | 665,650 | 80.95 | 81.14 | 80.36 | 80.65 | 00:00:00 | | 2018-10-02 | 1,001,245 | 80.93 | 82.14 | 80.93 | 81.83 | 00:00:00 | | 2018-10-03 | 786,503 | 81.67 | 82.01 | 79.66 | 80.33 | 00:00:00 | | 2018-10-04 | 1,048,584 | 80.24 | 81.25 | 79.57 | 81.20 | 00:00:00 | | 2018-10-05 | 1,224,272 | 81.29 | 82.88 | 81.26 | 82.76 | 00:00:00 | | 2018-10-08 | 1,094,628 | 82.80 | 84.33 | 82.73 | 83.64 | 00:00:00 | | 2018-10-09 | 1,177,691 | 83.77 | 84.40 | 82.84 | 83.43 | 00:00:00 | | 2018-10-10 | 1,710,267 | 83.42 | 84.57 | 82.89 | 82.95 | 00:00:00 | | 2018-10-11 | 1,598,414 | 83.33 | 83.48 | 80.98 | 81.20 | 00:00:00 | | 2018-10-12 | 1,636,976 | 81.12 | 81.65 | 80.04 | 81.35 | 00:00:00 | | 2018-10-15 | 2,786,337 | 81.40 | 82.76 | 81.22 | 81.85 | 00:00:00 | | 2018-10-16 | 2,357,470 | 81.73 | 83.33 | 81.56 | 82.72 | 00:00:00 | | 2018-10-17 | 949,114 | 82.50 | 83.03 | 81.88 | 82.63 | 00:00:00 | | 2018-10-18 | 1,114,338 | 82.70 | 83.21 | 82.23 | 82.61 | 00:00:00 | | 2018-10-19 | 874,845 | 82.73 | 84.66 | 82.73 | 84.12 | 00:00:00 | | 2018-10-22 | 1,869,695 | 84.12 | 84.41 | 83.29 | 83.37 | 00:00:00 | | 2018-10-23 | 1,862,335 | 83.68 | 84.34 | 82.56 | 83.15 | 00:00:00 | | 2018-10-24 | 2,243,858 | 83.63 | 86.00 | 83.20 | 85.41 | 00:00:00 | | 2018-10-25 | 1,418,836 | 84.71 | 84.71 | 82.85 | 83.50 | 00:00:00 | | 2018-10-26 | 1,799,958 | 84.00 | 84.34 | 82.07 | 82.43 | 00:00:00 | | 2018-10-29 | 2,051,212 | 82.46 | 84.81 | 82.46 | 84.01 | 00:00:00 | | 2018-10-30 | 1,843,185 | 84.30 | 84.50 | 82.44 | 82.94 | 00:00:00 | | 2018-10-31 | 2,676,904 | 82.11 | 84.93 | 81.02 | 83.95 | 00:00:00 | | 2018-11-01 | 663,057 | 84.31 | 84.31 | 82.71 | 83.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
