|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 960,900 | 36.84 | 37.38 | 36.60 | 37.30 | 00:00:00 | | 2001-12-04 | 855,100 | 37.30 | 38.20 | 37.10 | 38.20 | 00:00:00 | | 2001-12-05 | 847,700 | 38.20 | 38.35 | 37.88 | 38.29 | 00:00:00 | | 2001-12-06 | 948,600 | 38.25 | 38.37 | 38.10 | 38.26 | 00:00:00 | | 2001-12-07 | 768,000 | 38.26 | 39.05 | 38.25 | 38.70 | 00:00:00 | | 2001-12-10 | 679,500 | 38.70 | 38.70 | 38.08 | 38.48 | 00:00:00 | | 2001-12-11 | 677,100 | 39.00 | 39.00 | 37.40 | 37.59 | 00:00:00 | | 2001-12-12 | 1,341,800 | 37.83 | 37.83 | 36.57 | 37.30 | 00:00:00 | | 2001-12-13 | 546,100 | 37.30 | 38.11 | 37.20 | 38.05 | 00:00:00 | | 2001-12-14 | 690,900 | 38.00 | 38.00 | 37.50 | 37.90 | 00:00:00 | | 2001-12-17 | 784,800 | 37.82 | 37.83 | 36.95 | 37.00 | 00:00:00 | | 2001-12-18 | 844,000 | 37.05 | 37.70 | 36.97 | 37.70 | 00:00:00 | | 2001-12-19 | 1,023,300 | 37.25 | 38.60 | 37.10 | 38.43 | 00:00:00 | | 2001-12-20 | 587,800 | 38.43 | 38.43 | 37.65 | 38.13 | 00:00:00 | | 2001-12-21 | 949,100 | 38.60 | 38.60 | 37.76 | 37.80 | 00:00:00 | | 2001-12-24 | 280,600 | 37.90 | 38.32 | 37.90 | 38.09 | 00:00:00 | | 2001-12-26 | 463,500 | 38.30 | 38.94 | 38.29 | 38.52 | 00:00:00 | | 2001-12-27 | 511,200 | 38.55 | 38.95 | 38.23 | 38.95 | 00:00:00 | | 2001-12-28 | 493,400 | 39.23 | 39.23 | 38.52 | 38.90 | 00:00:00 | | 2001-12-31 | 434,800 | 38.88 | 39.50 | 38.71 | 39.11 | 00:00:00 | | 2002-01-02 | 764,100 | 38.90 | 39.85 | 38.25 | 39.80 | 00:00:00 | | 2002-01-03 | 644,400 | 39.40 | 39.67 | 39.15 | 39.40 | 00:00:00 | | 2002-01-04 | 495,100 | 39.40 | 39.50 | 38.90 | 39.31 | 00:00:00 | | 2002-01-07 | 689,600 | 39.05 | 39.45 | 38.86 | 39.31 | 00:00:00 | | 2002-01-08 | 950,600 | 39.90 | 39.95 | 39.04 | 39.37 | 00:00:00 | | 2002-01-09 | 1,251,200 | 39.50 | 40.29 | 39.36 | 39.93 | 00:00:00 | | 2002-01-10 | 1,536,500 | 39.85 | 41.20 | 39.72 | 41.10 | 00:00:00 | | 2002-01-11 | 1,232,400 | 41.10 | 41.25 | 40.60 | 41.00 | 00:00:00 | | 2002-01-14 | 773,000 | 40.90 | 41.50 | 40.85 | 41.36 | 00:00:00 | | 2002-01-15 | 901,900 | 41.60 | 41.88 | 41.50 | 41.65 | 00:00:00 | | 2002-01-16 | 1,090,400 | 41.40 | 42.05 | 41.40 | 41.83 | 00:00:00 | | 2002-01-17 | 1,581,100 | 41.70 | 41.95 | 41.46 | 41.71 | 00:00:00 | | 2002-01-18 | 804,200 | 41.71 | 41.99 | 41.66 | 41.95 | 00:00:00 | | 2002-01-22 | 996,200 | 41.88 | 41.88 | 40.60 | 40.60 | 00:00:00 | | 2002-01-23 | 689,500 | 40.60 | 40.95 | 40.44 | 40.72 | 00:00:00 | | 2002-01-24 | 599,200 | 40.72 | 40.98 | 40.32 | 40.48 | 00:00:00 | | 2002-01-25 | 638,700 | 40.40 | 40.62 | 40.04 | 40.45 | 00:00:00 | | 2002-01-28 | 595,600 | 40.05 | 40.35 | 39.80 | 40.05 | 00:00:00 | | 2002-01-29 | 1,258,700 | 40.50 | 40.80 | 39.12 | 39.82 | 00:00:00 | | 2002-01-30 | 861,300 | 40.10 | 40.13 | 39.15 | 39.87 | 00:00:00 | | 2002-01-31 | 1,183,800 | 40.02 | 41.20 | 40.02 | 41.18 | 00:00:00 | | 2002-02-01 | 7,704 | 41.25 | 41.40 | 40.80 | 41.26 | 00:00:00 | | 2002-02-04 | 901,200 | 41.40 | 41.40 | 40.84 | 41.32 | 00:00:00 | | 2002-02-05 | 1,061,900 | 41.44 | 41.56 | 41.00 | 41.38 | 00:00:00 | | 2002-02-06 | 1,796,100 | 41.40 | 41.59 | 40.90 | 41.32 | 00:00:00 | | 2002-02-07 | 1,574,300 | 41.65 | 41.94 | 41.56 | 41.90 | 00:00:00 | | 2002-02-08 | 1,093,900 | 41.95 | 42.00 | 41.45 | 41.72 | 00:00:00 | | 2002-02-11 | 1,067,000 | 41.65 | 41.84 | 40.90 | 41.69 | 00:00:00 | | 2002-02-12 | 1,558,600 | 41.70 | 41.90 | 40.89 | 40.97 | 00:00:00 | | 2002-02-13 | 1,136,200 | 40.98 | 41.27 | 40.80 | 41.22 | 00:00:00 | | 2002-02-14 | 567,200 | 41.22 | 41.22 | 40.79 | 41.09 | 00:00:00 | | 2002-02-15 | 776,500 | 41.15 | 41.40 | 40.65 | 40.70 | 00:00:00 | | 2002-02-19 | 656,200 | 40.61 | 40.95 | 40.41 | 40.75 | 00:00:00 | | 2002-02-20 | 642,000 | 40.55 | 40.68 | 39.89 | 40.60 | 00:00:00 | | 2002-02-21 | 442,600 | 40.60 | 41.16 | 40.25 | 40.29 | 00:00:00 | | 2002-02-22 | 548,500 | 40.30 | 40.90 | 39.70 | 40.80 | 00:00:00 | | 2002-02-25 | 550,400 | 40.95 | 40.99 | 40.45 | 40.50 | 00:00:00 | | 2002-02-26 | 926,900 | 40.30 | 40.87 | 40.30 | 40.71 | 00:00:00 | | 2002-02-27 | 733,000 | 40.90 | 41.65 | 40.89 | 41.35 | 00:00:00 | | 2002-02-28 | 787,600 | 41.25 | 41.90 | 41.20 | 41.28 | 00:00:00 | | 2002-03-01 | 829,200 | 41.30 | 41.75 | 41.28 | 41.50 | 00:00:00 | | 2002-03-04 | 1,024,400 | 41.85 | 42.43 | 41.58 | 42.43 | 00:00:00 | | 2002-03-05 | 916,300 | 42.45 | 42.75 | 42.00 | 42.65 | 00:00:00 | | 2002-03-06 | 1,009,500 | 42.80 | 43.39 | 42.10 | 43.32 | 00:00:00 | | 2002-03-07 | 1,140,400 | 43.30 | 43.43 | 42.62 | 42.90 | 00:00:00 | | 2002-03-08 | 969,500 | 42.99 | 43.40 | 42.80 | 43.22 | 00:00:00 | | 2002-03-11 | 854,600 | 43.23 | 43.48 | 42.65 | 43.14 | 00:00:00 | | 2002-03-12 | 656,100 | 43.14 | 43.19 | 42.55 | 42.74 | 00:00:00 | | 2002-03-13 | 484,400 | 42.74 | 42.74 | 42.30 | 42.35 | 00:00:00 | | 2002-03-14 | 823,700 | 42.45 | 42.50 | 41.79 | 41.95 | 00:00:00 | | 2002-03-15 | 674,000 | 41.98 | 42.13 | 41.80 | 41.93 | 00:00:00 | | 2002-03-18 | 1,104,400 | 41.70 | 41.83 | 41.26 | 41.52 | 00:00:00 | | 2002-03-19 | 1,272,400 | 41.45 | 41.74 | 41.43 | 41.48 | 00:00:00 | | 2002-03-20 | 1,170,600 | 41.00 | 41.84 | 40.85 | 41.59 | 00:00:00 | | 2002-03-21 | 836,500 | 41.65 | 42.59 | 41.62 | 42.50 | 00:00:00 | | 2002-03-22 | 715,000 | 42.72 | 43.19 | 42.45 | 42.89 | 00:00:00 | | 2002-03-25 | 933,200 | 42.94 | 43.40 | 42.34 | 43.15 | 00:00:00 | | 2002-03-26 | 814,100 | 43.10 | 43.44 | 42.65 | 43.03 | 00:00:00 | | 2002-03-27 | 1,006,200 | 43.03 | 43.25 | 42.80 | 43.01 | 00:00:00 | | 2002-03-28 | 909,100 | 43.05 | 43.88 | 43.00 | 43.41 | 00:00:00 | | 2002-04-01 | 680,700 | 43.35 | 43.90 | 43.11 | 43.46 | 00:00:00 | | 2002-04-02 | 649,600 | 43.66 | 44.03 | 43.55 | 43.94 | 00:00:00 | | 2002-04-03 | 541,300 | 43.90 | 44.06 | 43.70 | 43.95 | 00:00:00 | | 2002-04-04 | 544,100 | 43.55 | 44.45 | 43.55 | 43.95 | 00:00:00 | | 2002-04-05 | 356,600 | 43.60 | 44.14 | 43.26 | 43.66 | 00:00:00 | | 2002-04-08 | 559,700 | 43.66 | 44.39 | 43.48 | 44.30 | 00:00:00 | | 2002-04-09 | 525,500 | 44.25 | 44.27 | 43.65 | 43.73 | 00:00:00 | | 2002-04-10 | 629,700 | 43.63 | 44.69 | 43.61 | 44.59 | 00:00:00 | | 2002-04-11 | 1,290,400 | 44.70 | 45.40 | 44.50 | 44.50 | 00:00:00 | | 2002-04-12 | 625,000 | 44.45 | 44.73 | 44.21 | 44.55 | 00:00:00 | | 2002-04-15 | 707,600 | 44.80 | 44.80 | 44.11 | 44.12 | 00:00:00 | | 2002-04-16 | 916,200 | 44.13 | 44.74 | 44.10 | 44.64 | 00:00:00 | | 2002-04-17 | 579,800 | 44.75 | 45.10 | 44.60 | 44.90 | 00:00:00 | | 2002-04-18 | 308,800 | 44.95 | 45.35 | 44.80 | 45.21 | 00:00:00 | | 2002-04-19 | 657,300 | 45.21 | 45.47 | 45.12 | 45.41 | 00:00:00 | | 2002-04-22 | 642,300 | 45.65 | 46.00 | 45.65 | 45.91 | 00:00:00 | | 2002-04-23 | 497,100 | 46.00 | 46.58 | 45.95 | 46.16 | 00:00:00 | | 2002-04-24 | 946,100 | 46.25 | 46.50 | 46.03 | 46.45 | 00:00:00 | | 2002-04-25 | 1,075,400 | 46.25 | 46.25 | 45.75 | 45.93 | 00:00:00 | | 2002-04-26 | 1,744,700 | 46.00 | 46.01 | 45.40 | 45.60 | 00:00:00 | | 2002-04-29 | 719,600 | 45.61 | 46.42 | 45.32 | 46.10 | 00:00:00 | | 2002-04-30 | 758,400 | 46.00 | 46.40 | 45.86 | 46.40 | 00:00:00 | | 2002-05-01 | 996,500 | 46.34 | 46.35 | 45.56 | 45.90 | 00:00:00 | | 2002-05-02 | 673,300 | 45.80 | 46.70 | 45.51 | 46.70 | 00:00:00 | | 2002-05-03 | 921,200 | 46.55 | 46.75 | 46.05 | 46.60 | 00:00:00 | | 2002-05-06 | 485,900 | 46.60 | 46.67 | 46.32 | 46.60 | 00:00:00 | | 2002-05-07 | 764,300 | 46.70 | 46.85 | 46.04 | 46.09 | 00:00:00 | | 2002-05-08 | 1,532,700 | 46.05 | 46.06 | 45.27 | 45.68 | 00:00:00 | | 2002-05-09 | 1,002,600 | 45.68 | 45.78 | 45.48 | 45.48 | 00:00:00 | | 2002-05-10 | 1,227,400 | 45.50 | 45.75 | 45.00 | 45.22 | 00:00:00 | | 2002-05-13 | 953,700 | 45.35 | 45.99 | 45.05 | 45.50 | 00:00:00 | | 2002-05-14 | 904,700 | 45.60 | 45.63 | 45.20 | 45.59 | 00:00:00 | | 2002-05-15 | 935,900 | 45.54 | 45.55 | 45.22 | 45.29 | 00:00:00 | | 2002-05-16 | 768,500 | 45.40 | 45.49 | 44.51 | 44.55 | 00:00:00 | | 2002-05-17 | 1,064,100 | 44.65 | 44.67 | 43.30 | 44.36 | 00:00:00 | | 2002-05-20 | 607,100 | 44.36 | 45.18 | 44.34 | 44.95 | 00:00:00 | | 2002-05-21 | 633,400 | 44.97 | 45.48 | 44.66 | 44.92 | 00:00:00 | | 2002-05-22 | 545,900 | 44.97 | 45.91 | 44.97 | 45.80 | 00:00:00 | | 2002-05-23 | 746,700 | 45.90 | 46.15 | 45.55 | 45.70 | 00:00:00 | | 2002-05-24 | 634,000 | 45.70 | 46.22 | 45.44 | 46.07 | 00:00:00 | | 2002-05-28 | 365,400 | 46.22 | 46.47 | 45.90 | 46.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
