|
 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 | | 2002-11-14 | 1,177,000 | 43.20 | 43.45 | 42.86 | 43.29 | 00:00:00 | | 2002-11-15 | 1,538,900 | 43.00 | 43.76 | 43.00 | 43.55 | 00:00:00 | | 2002-11-18 | 810,000 | 43.50 | 44.25 | 43.35 | 44.15 | 00:00:00 | | 2002-11-19 | 626,500 | 44.16 | 44.30 | 43.51 | 43.87 | 00:00:00 | | 2002-11-20 | 1,713,200 | 43.90 | 44.51 | 42.40 | 42.89 | 00:00:00 | | 2002-11-21 | 905,900 | 42.95 | 43.18 | 42.60 | 42.93 | 00:00:00 | | 2002-11-22 | 886,900 | 42.94 | 44.23 | 42.70 | 43.98 | 00:00:00 | | 2002-11-25 | 1,340,900 | 43.99 | 44.75 | 43.52 | 44.25 | 00:00:00 | | 2002-11-26 | 872,400 | 44.26 | 44.26 | 43.22 | 43.22 | 00:00:00 | | 2002-11-27 | 872,700 | 43.30 | 43.93 | 43.05 | 43.70 | 00:00:00 | | 2002-11-29 | 341,400 | 43.81 | 43.99 | 43.41 | 43.73 | 00:00:00 | | 2002-12-02 | 1,146,300 | 44.10 | 44.35 | 43.88 | 44.16 | 00:00:00 | | 2002-12-03 | 593,400 | 43.80 | 44.83 | 43.80 | 44.61 | 00:00:00 | | 2002-12-04 | 873,500 | 44.61 | 45.05 | 44.00 | 44.05 | 00:00:00 | | 2002-12-05 | 648,700 | 44.28 | 44.62 | 43.40 | 43.60 | 00:00:00 | | 2002-12-06 | 813,800 | 43.45 | 43.45 | 43.00 | 43.23 | 00:00:00 | | 2002-12-09 | 705,800 | 43.15 | 44.30 | 43.15 | 43.99 | 00:00:00 | | 2002-12-10 | 734,000 | 44.15 | 44.27 | 43.80 | 44.25 | 00:00:00 | | 2002-12-11 | 831,600 | 44.20 | 45.03 | 44.06 | 44.95 | 00:00:00 | | 2002-12-12 | 781,100 | 44.98 | 45.07 | 44.51 | 44.65 | 00:00:00 | | 2002-12-13 | 1,013,700 | 44.66 | 45.18 | 44.51 | 44.71 | 00:00:00 | | 2002-12-16 | 1,266,000 | 44.72 | 45.52 | 44.72 | 45.52 | 00:00:00 | | 2002-12-17 | 719,300 | 45.45 | 45.80 | 45.20 | 45.41 | 00:00:00 | | 2002-12-18 | 596,800 | 45.30 | 45.96 | 45.30 | 45.70 | 00:00:00 | | 2002-12-19 | 764,200 | 45.70 | 45.78 | 45.02 | 45.45 | 00:00:00 | | 2002-12-20 | 1,544,700 | 45.65 | 46.30 | 45.64 | 46.27 | 00:00:00 | | 2002-12-23 | 649,800 | 46.27 | 46.42 | 45.65 | 45.80 | 00:00:00 | | 2002-12-24 | 231,100 | 46.00 | 46.00 | 45.75 | 45.85 | 00:00:00 | | 2002-12-26 | 770,400 | 45.86 | 46.18 | 45.80 | 45.92 | 00:00:00 | | 2002-12-27 | 419,700 | 46.00 | 46.29 | 45.30 | 45.55 | 00:00:00 | | 2002-12-30 | 1,039,200 | 45.65 | 46.24 | 45.60 | 46.14 | 00:00:00 | | 2002-12-31 | 519,400 | 46.13 | 46.16 | 45.35 | 45.59 | 00:00:00 | | 2003-01-02 | 1,205,600 | 45.90 | 46.74 | 45.67 | 46.70 | 00:00:00 | | 2003-01-03 | 1,047,400 | 46.70 | 47.08 | 46.44 | 46.73 | 00:00:00 | | 2003-01-06 | 1,901,800 | 46.83 | 48.38 | 46.83 | 48.37 | 00:00:00 | | 2003-01-07 | 1,675,100 | 48.38 | 48.38 | 46.60 | 47.45 | 00:00:00 | | 2003-01-08 | 1,353,600 | 47.45 | 48.25 | 47.40 | 47.97 | 00:00:00 | | 2003-01-09 | 935,200 | 48.10 | 48.10 | 47.30 | 47.87 | 00:00:00 | | 2003-01-10 | 566,000 | 47.75 | 47.75 | 47.30 | 47.61 | 00:00:00 | | 2003-01-13 | 1,324,700 | 47.62 | 48.10 | 46.70 | 47.96 | 00:00:00 | | 2003-01-14 | 1,520,100 | 47.95 | 48.28 | 47.70 | 48.04 | 00:00:00 | | 2003-01-15 | 936,400 | 48.05 | 48.15 | 47.78 | 47.90 | 00:00:00 | | 2003-01-16 | 1,242,300 | 48.10 | 48.35 | 48.00 | 48.17 | 00:00:00 | | 2003-01-17 | 888,100 | 48.05 | 48.08 | 47.35 | 47.53 | 00:00:00 | | 2003-01-21 | 954,900 | 47.50 | 47.75 | 46.32 | 46.35 | 00:00:00 | | 2003-01-22 | 1,431,200 | 46.00 | 46.62 | 45.60 | 46.15 | 00:00:00 | | 2003-01-23 | 1,092,100 | 46.30 | 46.68 | 46.06 | 46.07 | 00:00:00 | | 2003-01-24 | 1,203,600 | 46.08 | 46.08 | 45.10 | 45.80 | 00:00:00 | | 2003-01-27 | 1,200,900 | 44.95 | 45.00 | 43.85 | 44.05 | 00:00:00 | | 2003-01-28 | 992,000 | 44.60 | 44.96 | 44.49 | 44.90 | 00:00:00 | | 2003-01-29 | 907,600 | 44.91 | 45.39 | 44.13 | 45.15 | 00:00:00 | | 2003-01-30 | 1,011,500 | 44.95 | 45.47 | 44.43 | 44.45 | 00:00:00 | | 2003-01-31 | 913,300 | 44.55 | 44.58 | 44.12 | 44.45 | 00:00:00 | | 2003-02-03 | 1,845,900 | 45.00 | 46.05 | 44.89 | 45.85 | 00:00:00 | | 2003-02-04 | 1,732,100 | 46.45 | 46.45 | 45.72 | 46.00 | 00:00:00 | | 2003-02-05 | 1,077,500 | 46.01 | 46.01 | 45.45 | 45.50 | 00:00:00 | | 2003-02-06 | 2,601,700 | 45.30 | 45.70 | 45.13 | 45.24 | 00:00:00 | | 2003-02-07 | 794,800 | 44.90 | 45.28 | 44.35 | 44.58 | 00:00:00 | | 2003-02-10 | 682,700 | 44.73 | 44.80 | 44.29 | 44.57 | 00:00:00 | | 2003-02-11 | 902,300 | 44.80 | 44.80 | 43.55 | 43.69 | 00:00:00 | | 2003-02-12 | 1,117,900 | 43.80 | 44.10 | 42.73 | 42.85 | 00:00:00 | | 2003-02-13 | 1,235,800 | 42.86 | 44.01 | 42.26 | 43.70 | 00:00:00 | | 2003-02-14 | 923,900 | 44.35 | 44.95 | 44.00 | 44.89 | 00:00:00 | | 2003-02-18 | 1,419,600 | 44.50 | 45.51 | 44.33 | 45.15 | 00:00:00 | | 2003-02-19 | 1,010,500 | 45.10 | 45.60 | 45.00 | 45.35 | 00:00:00 | | 2003-02-20 | 1,052,600 | 45.36 | 45.90 | 45.20 | 45.58 | 00:00:00 | | 2003-02-21 | 1,167,900 | 45.59 | 46.22 | 45.50 | 45.85 | 00:00:00 | | 2003-02-24 | 1,476,400 | 45.45 | 45.79 | 44.85 | 45.18 | 00:00:00 | | 2003-02-25 | 885,000 | 45.20 | 45.71 | 44.82 | 45.34 | 00:00:00 | | 2003-02-26 | 932,400 | 45.35 | 45.65 | 45.07 | 45.23 | 00:00:00 | | 2003-02-27 | 1,403,900 | 45.45 | 45.62 | 44.91 | 45.18 | 00:00:00 | | 2003-02-28 | 1,169,700 | 45.42 | 45.65 | 45.16 | 45.55 | 00:00:00 | | 2003-03-03 | 1,556,000 | 45.60 | 46.26 | 45.60 | 46.24 | 00:00:00 | | 2003-03-04 | 1,104,300 | 46.05 | 46.19 | 45.30 | 45.68 | 00:00:00 | | 2003-03-05 | 842,300 | 45.68 | 46.00 | 45.25 | 45.90 | 00:00:00 | | 2003-03-06 | 1,221,100 | 45.84 | 46.21 | 45.30 | 45.99 | 00:00:00 | | 2003-03-07 | 818,100 | 45.91 | 46.40 | 45.70 | 46.00 | 00:00:00 | | 2003-03-10 | 906,200 | 45.80 | 45.94 | 45.51 | 45.65 | 00:00:00 | | 2003-03-11 | 1,010,700 | 45.60 | 46.10 | 45.26 | 45.30 | 00:00:00 | | 2003-03-12 | 1,082,300 | 45.35 | 45.76 | 44.99 | 45.68 | 00:00:00 | | 2003-03-13 | 1,781,300 | 46.50 | 47.00 | 45.88 | 46.93 | 00:00:00 | | 2003-03-14 | 1,715,800 | 47.00 | 47.61 | 46.98 | 47.51 | 00:00:00 | | 2003-03-17 | 1,655,100 | 47.61 | 48.07 | 47.52 | 47.98 | 00:00:00 | | 2003-03-18 | 1,443,200 | 48.00 | 48.40 | 47.81 | 48.06 | 00:00:00 | | 2003-03-19 | 1,394,300 | 48.03 | 48.25 | 47.79 | 48.22 | 00:00:00 | | 2003-03-20 | 1,034,200 | 48.23 | 48.75 | 48.08 | 48.66 | 00:00:00 | | 2003-03-21 | 1,532,100 | 48.95 | 49.55 | 48.69 | 49.49 | 00:00:00 | | 2003-03-24 | 880,200 | 49.50 | 49.50 | 48.45 | 48.57 | 00:00:00 | | 2003-03-25 | 1,017,400 | 48.60 | 49.43 | 48.60 | 49.32 | 00:00:00 | | 2003-03-26 | 911,700 | 49.32 | 49.49 | 48.63 | 48.67 | 00:00:00 | | 2003-03-27 | 2,128,300 | 48.68 | 48.68 | 47.16 | 47.93 | 00:00:00 | | 2003-03-28 | 1,822,200 | 47.55 | 47.69 | 47.09 | 47.53 | 00:00:00 | | 2003-03-31 | 1,020,100 | 47.53 | 48.38 | 47.22 | 48.15 | 00:00:00 | | 2003-04-01 | 1,007,200 | 48.09 | 48.25 | 47.89 | 48.16 | 00:00:00 | | 2003-04-02 | 755,000 | 48.43 | 48.85 | 48.30 | 48.49 | 00:00:00 | | 2003-04-03 | 1,039,200 | 48.60 | 48.60 | 47.80 | 47.99 | 00:00:00 | | 2003-04-04 | 862,200 | 48.05 | 48.94 | 47.98 | 48.73 | 00:00:00 | | 2003-04-07 | 747,400 | 49.00 | 49.56 | 48.40 | 48.43 | 00:00:00 | | 2003-04-08 | 2,767,600 | 48.44 | 48.44 | 46.99 | 47.24 | 00:00:00 | | 2003-04-09 | 1,736,800 | 47.15 | 47.60 | 46.81 | 46.88 | 00:00:00 | | 2003-04-10 | 1,474,100 | 47.05 | 47.13 | 46.60 | 46.74 | 00:00:00 | | 2003-04-11 | 2,491,700 | 47.15 | 47.32 | 46.44 | 46.53 | 00:00:00 | | 2003-04-14 | 1,951,700 | 46.25 | 46.60 | 46.25 | 46.55 | 00:00:00 | | 2003-04-15 | 1,774,000 | 46.95 | 47.65 | 46.94 | 47.65 | 00:00:00 | | 2003-04-16 | 1,090,000 | 47.98 | 48.20 | 47.60 | 47.75 | 00:00:00 | | 2003-04-17 | 705,700 | 47.75 | 48.09 | 47.65 | 48.01 | 00:00:00 | | 2003-04-21 | 729,300 | 48.05 | 48.29 | 47.88 | 48.00 | 00:00:00 | | 2003-04-22 | 1,780,100 | 48.00 | 48.28 | 46.55 | 48.06 | 00:00:00 | | 2003-04-23 | 856,700 | 47.90 | 48.08 | 47.67 | 48.06 | 00:00:00 | | 2003-04-24 | 975,100 | 47.96 | 48.68 | 47.90 | 48.40 | 00:00:00 | | 2003-04-25 | 1,136,600 | 48.40 | 48.56 | 47.95 | 48.08 | 00:00:00 | | 2003-04-28 | 1,888,400 | 48.08 | 48.45 | 47.45 | 47.47 | 00:00:00 | | 2003-04-29 | 1,930,500 | 48.05 | 48.06 | 47.21 | 47.22 | 00:00:00 | | 2003-04-30 | 2,551,800 | 47.22 | 47.22 | 46.30 | 46.61 | 00:00:00 | | 2003-05-01 | 1,451,200 | 46.61 | 46.70 | 45.90 | 46.35 | 00:00:00 | | 2003-05-02 | 1,528,800 | 46.75 | 47.29 | 46.65 | 47.20 | 00:00:00 | | 2003-05-05 | 1,211,200 | 47.10 | 47.86 | 47.10 | 47.61 | 00:00:00 | | 2003-05-06 | 1,491,000 | 47.75 | 48.70 | 47.65 | 48.30 | 00:00:00 | | 2003-05-07 | 1,195,600 | 48.30 | 48.62 | 48.25 | 48.50 | 00:00:00 | | 2003-05-08 | 2,161,000 | 48.25 | 48.82 | 48.21 | 48.63 | 00:00:00 | | 2003-05-09 | 628,900 | 49.02 | 49.43 | 48.25 | 48.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
