|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 365,400 | 46.22 | 46.47 | 45.90 | 46.09 | 00:00:00 | | 2002-05-29 | 633,900 | 46.05 | 46.05 | 45.29 | 45.29 | 00:00:00 | | 2002-05-30 | 710,900 | 44.80 | 45.20 | 44.26 | 44.40 | 00:00:00 | | 2002-05-31 | 1,017,100 | 43.90 | 44.48 | 43.90 | 43.98 | 00:00:00 | | 2002-06-03 | 887,300 | 43.98 | 43.98 | 42.87 | 43.04 | 00:00:00 | | 2002-06-04 | 1,239,500 | 43.05 | 43.91 | 42.99 | 43.11 | 00:00:00 | | 2002-06-05 | 749,000 | 43.11 | 43.19 | 42.30 | 42.71 | 00:00:00 | | 2002-06-06 | 641,700 | 42.81 | 42.85 | 41.90 | 41.90 | 00:00:00 | | 2002-06-07 | 984,600 | 41.90 | 42.50 | 41.55 | 42.34 | 00:00:00 | | 2002-06-10 | 929,800 | 42.33 | 42.98 | 42.04 | 42.72 | 00:00:00 | | 2002-06-11 | 1,019,500 | 42.76 | 43.09 | 42.04 | 42.15 | 00:00:00 | | 2002-06-12 | 1,310,700 | 42.05 | 42.50 | 41.88 | 42.05 | 00:00:00 | | 2002-06-13 | 1,153,300 | 42.10 | 42.50 | 41.98 | 42.11 | 00:00:00 | | 2002-06-14 | 1,257,600 | 42.11 | 42.15 | 41.20 | 41.60 | 00:00:00 | | 2002-06-17 | 961,000 | 41.65 | 42.44 | 41.31 | 42.35 | 00:00:00 | | 2002-06-18 | 1,064,700 | 42.40 | 43.35 | 42.35 | 43.21 | 00:00:00 | | 2002-06-19 | 693,500 | 43.14 | 43.57 | 42.75 | 42.80 | 00:00:00 | | 2002-06-20 | 919,100 | 42.98 | 43.50 | 42.98 | 43.00 | 00:00:00 | | 2002-06-21 | 1,766,700 | 43.05 | 43.55 | 43.01 | 43.50 | 00:00:00 | | 2002-06-24 | 956,200 | 43.50 | 43.51 | 42.59 | 42.63 | 00:00:00 | | 2002-06-25 | 1,431,300 | 42.55 | 42.72 | 42.10 | 42.19 | 00:00:00 | | 2002-06-26 | 948,500 | 41.25 | 42.03 | 41.20 | 41.75 | 00:00:00 | | 2002-06-27 | 1,321,200 | 41.60 | 42.05 | 41.05 | 41.63 | 00:00:00 | | 2002-06-28 | 1,291,600 | 41.75 | 42.60 | 41.70 | 42.44 | 00:00:00 | | 2002-07-01 | 915,100 | 42.44 | 42.58 | 42.05 | 42.05 | 00:00:00 | | 2002-07-02 | 769,100 | 42.05 | 42.30 | 41.55 | 41.75 | 00:00:00 | | 2002-07-03 | 605,700 | 41.85 | 42.10 | 41.50 | 41.60 | 00:00:00 | | 2002-07-05 | 309,200 | 41.65 | 42.13 | 41.42 | 41.98 | 00:00:00 | | 2002-07-08 | 707,700 | 42.50 | 42.61 | 41.64 | 42.01 | 00:00:00 | | 2002-07-09 | 692,300 | 41.90 | 42.07 | 41.04 | 41.25 | 00:00:00 | | 2002-07-10 | 1,699,700 | 41.30 | 41.30 | 38.70 | 38.77 | 00:00:00 | | 2002-07-11 | 1,596,900 | 38.77 | 39.73 | 38.42 | 39.55 | 00:00:00 | | 2002-07-12 | 1,274,800 | 39.60 | 39.60 | 37.99 | 38.41 | 00:00:00 | | 2002-07-15 | 1,473,100 | 38.17 | 39.35 | 36.68 | 39.35 | 00:00:00 | | 2002-07-16 | 1,212,900 | 39.35 | 39.80 | 38.20 | 38.27 | 00:00:00 | | 2002-07-17 | 1,820,000 | 38.60 | 39.13 | 37.85 | 38.48 | 00:00:00 | | 2002-07-18 | 1,032,100 | 38.48 | 38.50 | 37.45 | 37.50 | 00:00:00 | | 2002-07-19 | 1,600,100 | 37.20 | 37.50 | 35.85 | 36.60 | 00:00:00 | | 2002-07-22 | 1,267,400 | 36.80 | 37.00 | 35.30 | 36.40 | 00:00:00 | | 2002-07-23 | 2,067,900 | 36.42 | 36.42 | 32.53 | 33.18 | 00:00:00 | | 2002-07-24 | 1,812,700 | 32.30 | 36.14 | 32.12 | 35.94 | 00:00:00 | | 2002-07-25 | 1,823,000 | 35.50 | 37.51 | 35.47 | 36.90 | 00:00:00 | | 2002-07-26 | 1,604,600 | 36.85 | 37.39 | 36.20 | 36.55 | 00:00:00 | | 2002-07-29 | 1,470,400 | 37.00 | 37.28 | 36.28 | 36.90 | 00:00:00 | | 2002-07-30 | 1,217,300 | 37.14 | 39.90 | 37.05 | 39.82 | 00:00:00 | | 2002-07-31 | 1,709,100 | 39.83 | 41.29 | 39.19 | 40.53 | 00:00:00 | | 2002-08-01 | 1,416,400 | 40.54 | 41.54 | 39.69 | 40.00 | 00:00:00 | | 2002-08-02 | 1,174,700 | 40.00 | 41.00 | 39.35 | 39.53 | 00:00:00 | | 2002-08-05 | 1,197,200 | 39.60 | 40.64 | 39.30 | 40.27 | 00:00:00 | | 2002-08-06 | 708,200 | 41.00 | 41.77 | 40.76 | 41.42 | 00:00:00 | | 2002-08-07 | 1,030,800 | 42.00 | 42.24 | 41.25 | 41.69 | 00:00:00 | | 2002-08-08 | 945,800 | 41.50 | 42.23 | 40.85 | 42.23 | 00:00:00 | | 2002-08-09 | 1,076,700 | 41.90 | 42.09 | 41.00 | 41.05 | 00:00:00 | | 2002-08-12 | 756,900 | 40.89 | 42.39 | 40.80 | 42.19 | 00:00:00 | | 2002-08-13 | 660,700 | 42.05 | 42.06 | 41.16 | 41.16 | 00:00:00 | | 2002-08-14 | 1,019,000 | 41.10 | 43.25 | 41.10 | 43.25 | 00:00:00 | | 2002-08-15 | 673,900 | 43.20 | 43.30 | 42.25 | 42.71 | 00:00:00 | | 2002-08-16 | 615,100 | 42.46 | 42.48 | 41.70 | 41.97 | 00:00:00 | | 2002-08-19 | 539,300 | 41.90 | 42.84 | 41.75 | 42.70 | 00:00:00 | | 2002-08-20 | 1,064,500 | 42.59 | 43.37 | 42.40 | 42.84 | 00:00:00 | | 2002-08-21 | 543,500 | 43.00 | 44.47 | 42.75 | 44.42 | 00:00:00 | | 2002-08-22 | 1,269,800 | 44.40 | 44.74 | 43.12 | 43.57 | 00:00:00 | | 2002-08-23 | 660,300 | 43.35 | 43.90 | 43.15 | 43.54 | 00:00:00 | | 2002-08-26 | 675,100 | 43.54 | 44.66 | 43.50 | 44.47 | 00:00:00 | | 2002-08-27 | 961,600 | 44.65 | 44.95 | 43.05 | 43.23 | 00:00:00 | | 2002-08-28 | 567,900 | 43.20 | 43.30 | 42.70 | 42.98 | 00:00:00 | | 2002-08-29 | 576,000 | 42.75 | 42.95 | 41.90 | 42.00 | 00:00:00 | | 2002-08-30 | 622,200 | 41.85 | 42.76 | 41.48 | 42.19 | 00:00:00 | | 2002-09-03 | 885,600 | 41.94 | 42.12 | 41.00 | 41.58 | 00:00:00 | | 2002-09-04 | 777,700 | 41.62 | 41.90 | 40.64 | 41.48 | 00:00:00 | | 2002-09-05 | 784,600 | 41.40 | 41.92 | 40.70 | 40.99 | 00:00:00 | | 2002-09-06 | 826,800 | 40.95 | 41.25 | 40.60 | 40.78 | 00:00:00 | | 2002-09-09 | 776,300 | 40.55 | 41.14 | 39.76 | 40.95 | 00:00:00 | | 2002-09-10 | 1,101,500 | 41.00 | 41.00 | 39.70 | 40.00 | 00:00:00 | | 2002-09-11 | 665,000 | 40.00 | 40.40 | 39.85 | 40.15 | 00:00:00 | | 2002-09-12 | 1,790,200 | 40.15 | 40.45 | 39.64 | 39.67 | 00:00:00 | | 2002-09-13 | 1,083,500 | 39.50 | 40.95 | 39.45 | 40.90 | 00:00:00 | | 2002-09-16 | 1,068,500 | 40.10 | 41.09 | 39.66 | 40.86 | 00:00:00 | | 2002-09-17 | 1,216,200 | 41.10 | 41.25 | 39.09 | 39.24 | 00:00:00 | | 2002-09-18 | 1,073,200 | 39.00 | 41.04 | 38.80 | 40.32 | 00:00:00 | | 2002-09-19 | 811,600 | 40.25 | 40.80 | 39.70 | 40.16 | 00:00:00 | | 2002-09-20 | 1,494,200 | 40.16 | 40.16 | 38.48 | 39.87 | 00:00:00 | | 2002-09-23 | 1,298,000 | 39.75 | 39.80 | 39.00 | 39.29 | 00:00:00 | | 2002-09-24 | 2,340,500 | 39.30 | 39.32 | 38.00 | 38.00 | 00:00:00 | | 2002-09-25 | 1,584,100 | 38.40 | 39.20 | 38.10 | 38.76 | 00:00:00 | | 2002-09-26 | 1,904,200 | 39.10 | 40.80 | 39.04 | 40.65 | 00:00:00 | | 2002-09-27 | 1,436,300 | 40.55 | 41.15 | 39.95 | 40.61 | 00:00:00 | | 2002-09-30 | 1,234,600 | 40.30 | 42.00 | 39.85 | 41.60 | 00:00:00 | | 2002-10-01 | 1,394,200 | 41.50 | 43.19 | 40.75 | 42.70 | 00:00:00 | | 2002-10-02 | 1,424,900 | 42.70 | 43.76 | 42.35 | 42.61 | 00:00:00 | | 2002-10-03 | 1,272,500 | 42.60 | 43.00 | 41.71 | 41.94 | 00:00:00 | | 2002-10-04 | 1,867,300 | 40.90 | 40.91 | 39.10 | 39.85 | 00:00:00 | | 2002-10-07 | 3,699,000 | 41.50 | 43.70 | 40.99 | 43.09 | 00:00:00 | | 2002-10-08 | 2,737,900 | 43.50 | 43.50 | 39.99 | 41.10 | 00:00:00 | | 2002-10-09 | 2,451,700 | 40.40 | 40.55 | 37.50 | 37.60 | 00:00:00 | | 2002-10-10 | 2,356,700 | 37.99 | 41.28 | 36.80 | 40.69 | 00:00:00 | | 2002-10-11 | 2,169,900 | 41.00 | 41.05 | 38.85 | 39.23 | 00:00:00 | | 2002-10-14 | 1,257,100 | 39.23 | 40.35 | 37.55 | 39.93 | 00:00:00 | | 2002-10-15 | 1,516,600 | 41.00 | 41.00 | 39.70 | 40.00 | 00:00:00 | | 2002-10-16 | 2,001,500 | 40.00 | 40.05 | 37.80 | 38.00 | 00:00:00 | | 2002-10-17 | 1,777,400 | 38.60 | 39.25 | 37.71 | 38.75 | 00:00:00 | | 2002-10-18 | 1,509,600 | 38.20 | 39.35 | 37.80 | 38.70 | 00:00:00 | | 2002-10-21 | 1,206,200 | 38.70 | 41.35 | 38.55 | 41.20 | 00:00:00 | | 2002-10-22 | 1,172,000 | 41.60 | 42.30 | 40.20 | 40.36 | 00:00:00 | | 2002-10-23 | 1,316,900 | 40.90 | 42.90 | 40.70 | 42.54 | 00:00:00 | | 2002-10-24 | 1,393,100 | 42.54 | 43.79 | 41.76 | 43.45 | 00:00:00 | | 2002-10-25 | 811,700 | 43.46 | 43.65 | 42.38 | 43.16 | 00:00:00 | | 2002-10-28 | 1,049,900 | 43.80 | 44.14 | 42.70 | 43.11 | 00:00:00 | | 2002-10-29 | 954,000 | 43.12 | 43.80 | 42.70 | 43.65 | 00:00:00 | | 2002-10-30 | 705,800 | 44.15 | 44.65 | 43.40 | 44.48 | 00:00:00 | | 2002-10-31 | 1,087,500 | 44.39 | 44.50 | 43.15 | 44.09 | 00:00:00 | | 2002-11-01 | 715,700 | 43.85 | 44.60 | 43.65 | 44.53 | 00:00:00 | | 2002-11-04 | 991,500 | 44.54 | 45.71 | 44.54 | 45.25 | 00:00:00 | | 2002-11-05 | 759,900 | 45.55 | 45.55 | 44.64 | 44.90 | 00:00:00 | | 2002-11-06 | 790,200 | 44.80 | 45.60 | 44.35 | 44.96 | 00:00:00 | | 2002-11-07 | 1,607,800 | 44.30 | 44.34 | 42.74 | 44.16 | 00:00:00 | | 2002-11-08 | 866,900 | 44.17 | 44.17 | 42.51 | 42.74 | 00:00:00 | | 2002-11-11 | 1,219,300 | 42.75 | 43.60 | 42.24 | 43.49 | 00:00:00 | | 2002-11-12 | 1,194,300 | 44.10 | 44.20 | 42.15 | 42.80 | 00:00:00 | | 2002-11-13 | 858,900 | 42.81 | 43.40 | 42.56 | 42.90 | 00:00:00 | | 2002-11-14 | 1,177,000 | 43.20 | 43.45 | 42.86 | 43.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
