|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 923,700 | 54.45 | 54.55 | 54.00 | 54.09 | 00:00:00 | | 2003-10-30 | 596,700 | 54.20 | 54.36 | 53.96 | 54.32 | 00:00:00 | | 2003-10-31 | 601,700 | 54.42 | 54.53 | 53.77 | 53.90 | 00:00:00 | | 2003-11-03 | 552,000 | 54.05 | 55.00 | 54.05 | 54.88 | 00:00:00 | | 2003-11-04 | 999,000 | 54.88 | 54.95 | 54.45 | 54.92 | 00:00:00 | | 2003-11-05 | 555,700 | 54.92 | 55.13 | 54.35 | 54.68 | 00:00:00 | | 2003-11-06 | 441,300 | 54.55 | 54.55 | 53.94 | 54.32 | 00:00:00 | | 2003-11-07 | 1,086,000 | 53.87 | 54.00 | 53.23 | 53.57 | 00:00:00 | | 2003-11-10 | 597,700 | 53.57 | 54.27 | 53.52 | 54.17 | 00:00:00 | | 2003-11-11 | 421,800 | 54.18 | 54.18 | 53.11 | 53.60 | 00:00:00 | | 2003-11-12 | 455,300 | 53.60 | 53.65 | 53.30 | 53.32 | 00:00:00 | | 2003-11-13 | 594,900 | 53.50 | 53.84 | 53.39 | 53.75 | 00:00:00 | | 2003-11-14 | 1,293,800 | 53.63 | 53.74 | 52.77 | 52.88 | 00:00:00 | | 2003-11-17 | 1,733,700 | 52.88 | 52.90 | 52.20 | 52.31 | 00:00:00 | | 2003-11-18 | 1,380,600 | 52.44 | 52.50 | 51.06 | 51.06 | 00:00:00 | | 2003-11-19 | 1,185,200 | 51.20 | 52.82 | 51.20 | 52.56 | 00:00:00 | | 2003-11-20 | 1,145,600 | 52.40 | 52.98 | 52.21 | 52.44 | 00:00:00 | | 2003-11-21 | 1,205,900 | 52.70 | 52.75 | 51.89 | 52.24 | 00:00:00 | | 2003-11-24 | 856,700 | 52.30 | 52.87 | 52.29 | 52.65 | 00:00:00 | | 2003-11-25 | 685,900 | 52.50 | 52.86 | 52.48 | 52.52 | 00:00:00 | | 2003-11-26 | 572,000 | 52.80 | 53.14 | 52.72 | 53.08 | 00:00:00 | | 2003-11-28 | 227,900 | 53.08 | 53.28 | 52.85 | 52.86 | 00:00:00 | | 2003-12-01 | 1,002,400 | 53.05 | 53.70 | 52.88 | 53.35 | 00:00:00 | | 2003-12-02 | 1,590,800 | 53.85 | 55.00 | 53.85 | 54.20 | 00:00:00 | | 2003-12-03 | 1,381,600 | 54.30 | 54.74 | 54.21 | 54.21 | 00:00:00 | | 2003-12-04 | 831,300 | 54.20 | 54.65 | 54.16 | 54.54 | 00:00:00 | | 2003-12-05 | 846,600 | 54.60 | 55.24 | 54.59 | 54.73 | 00:00:00 | | 2003-12-08 | 863,900 | 54.65 | 55.00 | 54.58 | 54.75 | 00:00:00 | | 2003-12-09 | 653,500 | 54.84 | 55.00 | 54.08 | 54.14 | 00:00:00 | | 2003-12-10 | 768,000 | 54.00 | 54.35 | 53.80 | 53.80 | 00:00:00 | | 2003-12-11 | 481,500 | 53.90 | 54.35 | 53.88 | 54.10 | 00:00:00 | | 2003-12-12 | 991,100 | 54.35 | 54.83 | 54.26 | 54.80 | 00:00:00 | | 2003-12-15 | 997,600 | 55.00 | 55.35 | 54.73 | 54.92 | 00:00:00 | | 2003-12-16 | 1,118,300 | 54.70 | 55.21 | 54.65 | 55.15 | 00:00:00 | | 2003-12-17 | 838,700 | 55.02 | 55.70 | 54.82 | 55.70 | 00:00:00 | | 2003-12-18 | 710,600 | 55.61 | 56.08 | 55.34 | 55.92 | 00:00:00 | | 2003-12-19 | 1,208,300 | 56.08 | 56.40 | 55.70 | 56.40 | 00:00:00 | | 2003-12-22 | 822,200 | 56.15 | 56.93 | 56.05 | 56.93 | 00:00:00 | | 2003-12-23 | 709,500 | 56.84 | 56.87 | 56.35 | 56.61 | 00:00:00 | | 2003-12-24 | 247,600 | 56.50 | 56.55 | 56.16 | 56.47 | 00:00:00 | | 2003-12-26 | 170,200 | 56.36 | 56.54 | 56.22 | 56.35 | 00:00:00 | | 2003-12-29 | 665,400 | 56.35 | 57.10 | 56.22 | 57.06 | 00:00:00 | | 2003-12-30 | 389,100 | 56.95 | 57.20 | 56.90 | 57.14 | 00:00:00 | | 2003-12-31 | 551,500 | 57.00 | 57.24 | 56.92 | 57.13 | 00:00:00 | | 2004-01-02 | 724,600 | 56.95 | 57.60 | 56.95 | 57.25 | 00:00:00 | | 2004-01-05 | 1,333,400 | 57.02 | 57.25 | 56.01 | 56.64 | 00:00:00 | | 2004-01-06 | 714,400 | 56.64 | 56.64 | 56.29 | 56.58 | 00:00:00 | | 2004-01-07 | 958,800 | 56.45 | 57.14 | 56.30 | 56.95 | 00:00:00 | | 2004-01-08 | 870,100 | 57.00 | 57.29 | 56.86 | 57.28 | 00:00:00 | | 2004-01-09 | 1,002,900 | 57.10 | 57.19 | 56.64 | 56.76 | 00:00:00 | | 2004-01-12 | 1,107,200 | 56.76 | 56.90 | 56.10 | 56.22 | 00:00:00 | | 2004-01-13 | 973,500 | 56.33 | 56.35 | 56.03 | 56.25 | 00:00:00 | | 2004-01-14 | 690,900 | 56.45 | 57.40 | 56.45 | 57.00 | 00:00:00 | | 2004-01-15 | 692,700 | 56.95 | 56.95 | 56.38 | 56.78 | 00:00:00 | | 2004-01-16 | 661,300 | 56.90 | 57.09 | 56.68 | 57.00 | 00:00:00 | | 2004-01-20 | 679,200 | 56.70 | 57.20 | 56.65 | 57.17 | 00:00:00 | | 2004-01-21 | 1,284,500 | 56.70 | 58.35 | 56.70 | 58.34 | 00:00:00 | | 2004-01-22 | 804,400 | 58.30 | 58.44 | 57.71 | 57.97 | 00:00:00 | | 2004-01-23 | 575,000 | 57.75 | 58.49 | 57.45 | 58.36 | 00:00:00 | | 2004-01-26 | 1,040,300 | 58.50 | 58.50 | 57.25 | 57.86 | 00:00:00 | | 2004-01-27 | 668,200 | 57.60 | 57.80 | 57.10 | 57.10 | 00:00:00 | | 2004-01-28 | 1,401,000 | 57.40 | 58.50 | 57.23 | 57.83 | 00:00:00 | | 2004-01-29 | 834,200 | 57.55 | 58.39 | 57.53 | 58.35 | 00:00:00 | | 2004-01-30 | 886,500 | 57.90 | 58.52 | 57.70 | 58.48 | 00:00:00 | | 2004-02-02 | 1,548,900 | 58.40 | 59.35 | 58.02 | 58.70 | 00:00:00 | | 2004-02-03 | 2,120,100 | 59.40 | 60.20 | 59.25 | 60.00 | 00:00:00 | | 2004-02-04 | 1,737,300 | 59.40 | 59.85 | 59.10 | 59.55 | 00:00:00 | | 2004-02-05 | 1,456,000 | 59.50 | 59.75 | 58.75 | 58.86 | 00:00:00 | | 2004-02-06 | 1,001,000 | 58.90 | 59.64 | 58.83 | 59.55 | 00:00:00 | | 2004-02-09 | 1,562,200 | 59.20 | 59.61 | 58.80 | 59.60 | 00:00:00 | | 2004-02-10 | 1,067,200 | 59.53 | 59.57 | 59.09 | 59.40 | 00:00:00 | | 2004-02-11 | 1,049,800 | 59.10 | 59.56 | 58.68 | 59.45 | 00:00:00 | | 2004-02-12 | 703,600 | 59.25 | 59.35 | 58.64 | 58.73 | 00:00:00 | | 2004-02-13 | 1,460,600 | 58.62 | 58.85 | 57.93 | 57.99 | 00:00:00 | | 2004-02-17 | 713,900 | 58.45 | 58.60 | 58.03 | 58.34 | 00:00:00 | | 2004-02-18 | 1,127,000 | 58.50 | 59.51 | 58.50 | 59.47 | 00:00:00 | | 2004-02-19 | 937,600 | 59.47 | 59.50 | 58.60 | 58.72 | 00:00:00 | | 2004-02-20 | 1,041,700 | 58.72 | 58.79 | 57.82 | 57.90 | 00:00:00 | | 2004-02-23 | 703,800 | 57.90 | 58.03 | 57.57 | 57.65 | 00:00:00 | | 2004-02-24 | 666,300 | 57.70 | 57.83 | 57.15 | 57.36 | 00:00:00 | | 2004-02-25 | 1,032,700 | 57.25 | 57.78 | 57.18 | 57.60 | 00:00:00 | | 2004-02-26 | 1,155,600 | 57.65 | 58.40 | 57.65 | 58.39 | 00:00:00 | | 2004-02-27 | 1,013,900 | 58.50 | 59.34 | 57.47 | 59.29 | 00:00:00 | | 2004-03-01 | 1,037,600 | 59.12 | 59.59 | 58.85 | 59.40 | 00:00:00 | | 2004-03-02 | 842,700 | 59.40 | 59.50 | 58.60 | 58.60 | 00:00:00 | | 2004-03-03 | 752,300 | 58.45 | 58.88 | 57.91 | 58.51 | 00:00:00 | | 2004-03-04 | 830,500 | 58.60 | 58.80 | 58.34 | 58.44 | 00:00:00 | | 2004-03-05 | 939,700 | 58.00 | 58.81 | 58.00 | 58.58 | 00:00:00 | | 2004-03-08 | 897,200 | 58.50 | 59.82 | 58.50 | 58.76 | 00:00:00 | | 2004-03-09 | 894,100 | 58.73 | 59.23 | 58.53 | 58.97 | 00:00:00 | | 2004-03-10 | 1,285,600 | 58.90 | 59.61 | 58.78 | 58.93 | 00:00:00 | | 2004-03-11 | 1,223,800 | 58.50 | 58.85 | 57.72 | 57.73 | 00:00:00 | | 2004-03-12 | 1,105,400 | 57.70 | 58.10 | 57.41 | 57.80 | 00:00:00 | | 2004-03-15 | 824,400 | 57.62 | 58.25 | 57.27 | 57.70 | 00:00:00 | | 2004-03-16 | 943,600 | 57.80 | 58.20 | 57.76 | 58.03 | 00:00:00 | | 2004-03-17 | 726,700 | 58.10 | 59.08 | 58.10 | 58.75 | 00:00:00 | | 2004-03-18 | 588,500 | 58.89 | 58.96 | 58.19 | 58.50 | 00:00:00 | | 2004-03-19 | 663,400 | 58.35 | 58.88 | 58.10 | 58.11 | 00:00:00 | | 2004-03-22 | 674,300 | 57.69 | 58.00 | 57.25 | 57.43 | 00:00:00 | | 2004-03-23 | 862,700 | 57.50 | 58.00 | 57.49 | 57.94 | 00:00:00 | | 2004-03-24 | 877,900 | 57.70 | 58.00 | 57.52 | 57.53 | 00:00:00 | | 2004-03-25 | 590,900 | 57.70 | 58.00 | 57.58 | 57.75 | 00:00:00 | | 2004-03-26 | 797,100 | 57.75 | 58.40 | 57.75 | 58.30 | 00:00:00 | | 2004-03-29 | 714,900 | 58.35 | 58.89 | 58.02 | 58.85 | 00:00:00 | | 2004-03-30 | 704,100 | 58.80 | 59.37 | 58.72 | 59.37 | 00:00:00 | | 2004-03-31 | 842,200 | 59.27 | 59.70 | 59.11 | 59.50 | 00:00:00 | | 2004-04-01 | 685,700 | 59.60 | 59.90 | 59.45 | 59.67 | 00:00:00 | | 2004-04-02 | 938,200 | 59.92 | 59.92 | 59.10 | 59.37 | 00:00:00 | | 2004-04-05 | 610,700 | 59.47 | 59.65 | 59.24 | 59.57 | 00:00:00 | | 2004-04-06 | 811,700 | 59.52 | 59.73 | 59.35 | 59.55 | 00:00:00 | | 2004-04-07 | 903,800 | 59.43 | 59.43 | 58.76 | 58.87 | 00:00:00 | | 2004-04-08 | 866,900 | 58.92 | 58.98 | 58.15 | 58.28 | 00:00:00 | | 2004-04-12 | 1,414,900 | 58.05 | 58.35 | 56.87 | 56.98 | 00:00:00 | | 2004-04-13 | 1,327,500 | 56.96 | 56.96 | 55.43 | 56.05 | 00:00:00 | | 2004-04-14 | 1,236,300 | 55.75 | 56.20 | 55.21 | 56.12 | 00:00:00 | | 2004-04-15 | 1,173,300 | 56.17 | 56.84 | 55.96 | 56.30 | 00:00:00 | | 2004-04-16 | 1,020,500 | 56.58 | 56.59 | 55.94 | 56.23 | 00:00:00 | | 2004-04-19 | 1,125,000 | 56.23 | 56.23 | 55.52 | 55.60 | 00:00:00 | | 2004-04-20 | 1,226,900 | 55.66 | 56.17 | 55.35 | 55.55 | 00:00:00 | | 2004-04-21 | 792,800 | 55.55 | 55.88 | 55.25 | 55.60 | 00:00:00 | | 2004-04-22 | 768,400 | 55.50 | 56.70 | 55.16 | 56.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
