|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,345,300 | 42.20 | 42.50 | 41.75 | 41.75 | 00:00:00 | | 2001-06-08 | 431,800 | 41.75 | 41.98 | 41.34 | 41.90 | 00:00:00 | | 2001-06-11 | 788,200 | 41.91 | 42.50 | 41.91 | 42.10 | 00:00:00 | | 2001-06-12 | 1,179,300 | 42.00 | 42.15 | 41.20 | 41.30 | 00:00:00 | | 2001-06-13 | 1,464,200 | 41.30 | 42.02 | 40.40 | 40.40 | 00:00:00 | | 2001-06-14 | 1,127,000 | 40.30 | 40.31 | 38.65 | 39.09 | 00:00:00 | | 2001-06-15 | 1,328,400 | 39.15 | 40.40 | 39.15 | 40.15 | 00:00:00 | | 2001-06-18 | 828,400 | 40.35 | 40.80 | 39.35 | 39.40 | 00:00:00 | | 2001-06-19 | 1,133,100 | 40.00 | 40.03 | 39.73 | 39.85 | 00:00:00 | | 2001-06-20 | 802,100 | 39.95 | 39.95 | 39.41 | 39.60 | 00:00:00 | | 2001-06-21 | 1,021,600 | 39.50 | 39.55 | 37.90 | 38.50 | 00:00:00 | | 2001-06-22 | 468,800 | 38.49 | 39.06 | 38.23 | 38.91 | 00:00:00 | | 2001-06-25 | 734,600 | 39.10 | 39.35 | 38.50 | 38.90 | 00:00:00 | | 2001-06-26 | 795,200 | 38.91 | 39.64 | 38.91 | 39.64 | 00:00:00 | | 2001-06-27 | 1,164,700 | 39.80 | 40.20 | 39.44 | 39.69 | 00:00:00 | | 2001-06-28 | 516,700 | 39.69 | 40.04 | 39.05 | 39.28 | 00:00:00 | | 2001-06-29 | 1,107,800 | 39.25 | 39.25 | 38.25 | 38.39 | 00:00:00 | | 2001-07-02 | 704,600 | 38.82 | 39.59 | 38.82 | 39.53 | 00:00:00 | | 2001-07-03 | 316,600 | 39.76 | 39.76 | 39.12 | 39.40 | 00:00:00 | | 2001-07-05 | 684,300 | 39.55 | 40.30 | 39.11 | 39.90 | 00:00:00 | | 2001-07-06 | 520,100 | 39.85 | 40.30 | 39.68 | 40.05 | 00:00:00 | | 2001-07-09 | 529,800 | 40.20 | 40.75 | 40.07 | 40.59 | 00:00:00 | | 2001-07-10 | 558,800 | 40.45 | 40.67 | 39.93 | 40.53 | 00:00:00 | | 2001-07-11 | 655,600 | 40.50 | 40.95 | 39.99 | 40.18 | 00:00:00 | | 2001-07-12 | 593,000 | 39.95 | 40.00 | 39.45 | 39.95 | 00:00:00 | | 2001-07-13 | 455,200 | 39.95 | 40.00 | 39.42 | 39.73 | 00:00:00 | | 2001-07-16 | 704,600 | 39.71 | 40.00 | 39.40 | 39.74 | 00:00:00 | | 2001-07-17 | 851,600 | 39.74 | 39.74 | 38.75 | 38.82 | 00:00:00 | | 2001-07-18 | 515,600 | 39.05 | 39.46 | 38.82 | 38.90 | 00:00:00 | | 2001-07-19 | 508,900 | 39.14 | 39.40 | 38.80 | 39.09 | 00:00:00 | | 2001-07-20 | 1,480,700 | 39.10 | 39.25 | 37.50 | 37.70 | 00:00:00 | | 2001-07-23 | 865,100 | 37.78 | 37.86 | 35.61 | 35.90 | 00:00:00 | | 2001-07-24 | 947,800 | 36.00 | 36.23 | 34.78 | 35.52 | 00:00:00 | | 2001-07-25 | 1,085,000 | 35.70 | 36.17 | 35.01 | 35.90 | 00:00:00 | | 2001-07-26 | 1,221,700 | 35.80 | 37.20 | 35.80 | 37.20 | 00:00:00 | | 2001-07-27 | 692,000 | 37.60 | 37.60 | 36.40 | 37.50 | 00:00:00 | | 2001-07-30 | 485,400 | 37.35 | 37.80 | 36.35 | 37.29 | 00:00:00 | | 2001-07-31 | 669,800 | 38.10 | 38.10 | 37.10 | 37.50 | 00:00:00 | | 2001-08-01 | 501,700 | 37.50 | 38.40 | 37.10 | 38.00 | 00:00:00 | | 2001-08-02 | 505,400 | 38.25 | 39.35 | 38.22 | 38.80 | 00:00:00 | | 2001-08-03 | 560,100 | 39.45 | 39.51 | 38.60 | 38.89 | 00:00:00 | | 2001-08-06 | 377,300 | 38.65 | 38.65 | 37.26 | 37.50 | 00:00:00 | | 2001-08-07 | 390,600 | 37.95 | 38.25 | 37.62 | 37.76 | 00:00:00 | | 2001-08-08 | 416,200 | 37.70 | 38.05 | 37.15 | 37.24 | 00:00:00 | | 2001-08-09 | 4,509,400 | 37.25 | 38.08 | 37.22 | 38.00 | 00:00:00 | | 2001-08-10 | 1,368,000 | 37.85 | 37.95 | 37.25 | 37.75 | 00:00:00 | | 2001-08-13 | 277,900 | 37.85 | 37.98 | 37.24 | 37.41 | 00:00:00 | | 2001-08-14 | 459,700 | 37.65 | 37.96 | 37.11 | 37.50 | 00:00:00 | | 2001-08-15 | 572,400 | 37.50 | 37.85 | 36.53 | 37.39 | 00:00:00 | | 2001-08-16 | 399,300 | 37.65 | 38.60 | 37.39 | 38.49 | 00:00:00 | | 2001-08-17 | 402,100 | 38.25 | 38.95 | 38.11 | 38.95 | 00:00:00 | | 2001-08-20 | 627,800 | 39.00 | 39.64 | 38.92 | 39.00 | 00:00:00 | | 2001-08-21 | 247,500 | 39.30 | 39.46 | 38.75 | 38.75 | 00:00:00 | | 2001-08-22 | 331,800 | 38.80 | 38.91 | 38.31 | 38.71 | 00:00:00 | | 2001-08-23 | 307,900 | 38.80 | 38.80 | 38.55 | 38.70 | 00:00:00 | | 2001-08-24 | 434,800 | 38.80 | 38.80 | 38.50 | 38.68 | 00:00:00 | | 2001-08-27 | 451,300 | 39.10 | 39.40 | 39.08 | 39.29 | 00:00:00 | | 2001-08-28 | 483,700 | 39.05 | 39.75 | 39.05 | 39.71 | 00:00:00 | | 2001-08-29 | 549,900 | 40.00 | 40.23 | 39.64 | 39.99 | 00:00:00 | | 2001-08-30 | 403,700 | 39.99 | 40.25 | 39.15 | 39.15 | 00:00:00 | | 2001-08-31 | 528,400 | 39.35 | 39.45 | 38.52 | 38.52 | 00:00:00 | | 2001-09-04 | 664,500 | 38.86 | 39.41 | 38.75 | 39.29 | 00:00:00 | | 2001-09-05 | 717,800 | 39.28 | 39.60 | 39.18 | 39.25 | 00:00:00 | | 2001-09-06 | 360,900 | 39.12 | 39.75 | 39.08 | 39.75 | 00:00:00 | | 2001-09-07 | 518,900 | 39.95 | 40.20 | 39.02 | 39.10 | 00:00:00 | | 2001-09-10 | 464,700 | 39.10 | 39.20 | 38.11 | 38.52 | 00:00:00 | | 2001-09-17 | 680,200 | 38.80 | 38.80 | 37.60 | 38.40 | 00:00:00 | | 2001-09-18 | 433,600 | 38.40 | 38.55 | 38.10 | 38.39 | 00:00:00 | | 2001-09-19 | 948,600 | 38.30 | 38.31 | 36.17 | 36.67 | 00:00:00 | | 2001-09-20 | 1,101,500 | 36.55 | 36.70 | 36.15 | 36.55 | 00:00:00 | | 2001-09-21 | 1,271,100 | 35.00 | 36.50 | 35.00 | 36.39 | 00:00:00 | | 2001-09-24 | 809,400 | 36.75 | 36.76 | 35.00 | 35.18 | 00:00:00 | | 2001-09-25 | 938,800 | 34.75 | 35.05 | 34.14 | 34.58 | 00:00:00 | | 2001-09-26 | 1,646,800 | 34.50 | 34.63 | 33.60 | 33.66 | 00:00:00 | | 2001-09-27 | 692,200 | 33.66 | 34.35 | 33.60 | 34.19 | 00:00:00 | | 2001-09-28 | 678,300 | 34.40 | 35.65 | 34.28 | 35.56 | 00:00:00 | | 2001-10-01 | 533,900 | 35.57 | 36.48 | 35.10 | 35.90 | 00:00:00 | | 2001-10-02 | 596,400 | 35.90 | 37.45 | 35.65 | 37.45 | 00:00:00 | | 2001-10-03 | 637,700 | 37.45 | 38.25 | 37.44 | 37.85 | 00:00:00 | | 2001-10-04 | 314,100 | 37.95 | 37.97 | 37.51 | 37.80 | 00:00:00 | | 2001-10-05 | 506,800 | 38.00 | 38.39 | 37.44 | 38.29 | 00:00:00 | | 2001-10-08 | 692,200 | 38.25 | 38.59 | 38.10 | 38.48 | 00:00:00 | | 2001-10-09 | 455,600 | 38.40 | 38.40 | 37.35 | 37.35 | 00:00:00 | | 2001-10-10 | 1,112,700 | 37.36 | 37.36 | 36.60 | 36.75 | 00:00:00 | | 2001-10-11 | 632,000 | 36.90 | 37.00 | 36.35 | 36.60 | 00:00:00 | | 2001-10-12 | 351,500 | 36.25 | 36.94 | 36.17 | 36.70 | 00:00:00 | | 2001-10-15 | 363,600 | 36.69 | 36.90 | 36.10 | 36.20 | 00:00:00 | | 2001-10-16 | 341,200 | 36.70 | 37.25 | 36.60 | 37.23 | 00:00:00 | | 2001-10-17 | 705,800 | 37.50 | 37.75 | 37.36 | 37.75 | 00:00:00 | | 2001-10-18 | 1,177,900 | 37.85 | 37.90 | 37.00 | 37.15 | 00:00:00 | | 2001-10-19 | 794,900 | 37.00 | 37.15 | 36.11 | 37.05 | 00:00:00 | | 2001-10-22 | 482,000 | 37.00 | 37.40 | 36.60 | 36.70 | 00:00:00 | | 2001-10-23 | 1,005,100 | 37.10 | 37.55 | 37.02 | 37.46 | 00:00:00 | | 2001-10-24 | 912,700 | 37.45 | 37.60 | 37.00 | 37.35 | 00:00:00 | | 2001-10-25 | 513,600 | 36.95 | 38.00 | 36.83 | 38.00 | 00:00:00 | | 2001-10-26 | 680,300 | 37.75 | 38.40 | 37.00 | 38.15 | 00:00:00 | | 2001-10-29 | 592,400 | 37.75 | 38.25 | 37.45 | 38.00 | 00:00:00 | | 2001-10-30 | 1,376,300 | 38.00 | 39.10 | 37.99 | 38.90 | 00:00:00 | | 2001-10-31 | 999,600 | 38.70 | 39.00 | 38.51 | 38.85 | 00:00:00 | | 2001-11-01 | 829,700 | 38.80 | 38.80 | 37.96 | 38.20 | 00:00:00 | | 2001-11-02 | 1,276,400 | 38.00 | 38.00 | 36.60 | 36.60 | 00:00:00 | | 2001-11-05 | 1,057,300 | 36.70 | 37.89 | 36.60 | 37.65 | 00:00:00 | | 2001-11-06 | 535,300 | 37.52 | 38.15 | 37.25 | 38.07 | 00:00:00 | | 2001-11-07 | 749,800 | 37.90 | 38.02 | 37.44 | 37.55 | 00:00:00 | | 2001-11-08 | 1,255,400 | 37.32 | 38.86 | 37.32 | 38.60 | 00:00:00 | | 2001-11-09 | 714,500 | 38.45 | 39.15 | 38.11 | 38.92 | 00:00:00 | | 2001-11-12 | 535,600 | 38.75 | 38.90 | 38.26 | 38.35 | 00:00:00 | | 2001-11-13 | 315,300 | 38.40 | 38.59 | 37.90 | 38.53 | 00:00:00 | | 2001-11-14 | 550,800 | 38.95 | 38.95 | 37.78 | 37.80 | 00:00:00 | | 2001-11-15 | 416,500 | 38.05 | 38.10 | 37.12 | 37.69 | 00:00:00 | | 2001-11-16 | 634,400 | 37.69 | 38.20 | 37.29 | 38.19 | 00:00:00 | | 2001-11-19 | 523,500 | 38.19 | 38.25 | 37.15 | 37.39 | 00:00:00 | | 2001-11-20 | 650,600 | 37.65 | 37.74 | 37.25 | 37.57 | 00:00:00 | | 2001-11-21 | 559,100 | 37.65 | 37.65 | 36.75 | 36.96 | 00:00:00 | | 2001-11-23 | 292,500 | 36.90 | 36.95 | 36.38 | 36.95 | 00:00:00 | | 2001-11-26 | 395,500 | 36.70 | 37.34 | 36.70 | 36.90 | 00:00:00 | | 2001-11-27 | 424,700 | 36.90 | 37.44 | 36.48 | 37.00 | 00:00:00 | | 2001-11-28 | 681,700 | 37.00 | 37.06 | 36.25 | 36.55 | 00:00:00 | | 2001-11-29 | 968,400 | 36.62 | 36.77 | 36.20 | 36.68 | 00:00:00 | | 2001-11-30 | 556,500 | 36.75 | 37.25 | 36.67 | 36.90 | 00:00:00 | | 2001-12-03 | 960,900 | 36.84 | 37.38 | 36.60 | 37.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
