|
 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 | | 2000-01-03 | 784,700 | 25.42 | 25.42 | 24.68 | 24.93 | 00:00:00 | | 2000-01-04 | 454,900 | 24.86 | 25.30 | 24.68 | 24.99 | 00:00:00 | | 2000-01-05 | 1,252,600 | 25.17 | 26.41 | 25.11 | 26.04 | 00:00:00 | | 2000-01-06 | 638,600 | 25.97 | 25.97 | 25.48 | 25.54 | 00:00:00 | | 2000-01-07 | 1,220,300 | 25.60 | 25.79 | 25.48 | 25.54 | 00:00:00 | | 2000-01-10 | 609,400 | 25.73 | 25.91 | 25.36 | 25.42 | 00:00:00 | | 2000-01-11 | 507,600 | 25.36 | 25.79 | 25.36 | 25.60 | 00:00:00 | | 2000-01-12 | 575,300 | 25.48 | 25.79 | 25.36 | 25.48 | 00:00:00 | | 2000-01-13 | 769,100 | 25.36 | 25.54 | 24.99 | 24.99 | 00:00:00 | | 2000-01-14 | 780,300 | 25.17 | 25.30 | 24.86 | 24.93 | 00:00:00 | | 2000-01-18 | 600,900 | 24.68 | 24.68 | 24.19 | 24.25 | 00:00:00 | | 2000-01-19 | 2,150,500 | 24.06 | 24.25 | 23.82 | 23.94 | 00:00:00 | | 2000-01-20 | 956,100 | 24.19 | 24.19 | 23.45 | 23.63 | 00:00:00 | | 2000-01-21 | 922,400 | 23.69 | 24.06 | 23.63 | 23.88 | 00:00:00 | | 2000-01-24 | 1,222,900 | 23.82 | 24.12 | 22.70 | 22.70 | 00:00:00 | | 2000-01-25 | 1,263,100 | 22.70 | 22.83 | 21.96 | 21.96 | 00:00:00 | | 2000-01-26 | 749,800 | 22.03 | 22.21 | 21.84 | 21.90 | 00:00:00 | | 2000-01-27 | 1,089,500 | 21.96 | 22.70 | 21.90 | 22.70 | 00:00:00 | | 2000-01-28 | 1,337,600 | 22.46 | 23.69 | 22.40 | 23.32 | 00:00:00 | | 2000-01-31 | 1,183,800 | 23.32 | 24.68 | 23.32 | 24.62 | 00:00:00 | | 2000-02-01 | 1,118,500 | 24.68 | 25.42 | 24.68 | 25.17 | 00:00:00 | | 2000-02-02 | 849,100 | 24.99 | 25.17 | 24.43 | 24.62 | 00:00:00 | | 2000-02-03 | 584,600 | 24.74 | 25.36 | 24.68 | 25.11 | 00:00:00 | | 2000-02-04 | 621,900 | 25.23 | 25.23 | 24.56 | 24.62 | 00:00:00 | | 2000-02-07 | 537,500 | 24.62 | 24.80 | 24.31 | 24.31 | 00:00:00 | | 2000-02-08 | 431,200 | 24.31 | 24.68 | 24.31 | 24.31 | 00:00:00 | | 2000-02-09 | 787,600 | 24.31 | 24.37 | 23.51 | 23.57 | 00:00:00 | | 2000-02-10 | 800,700 | 23.57 | 23.94 | 23.08 | 23.08 | 00:00:00 | | 2000-02-11 | 2,214,600 | 23.12 | 23.38 | 23.00 | 23.12 | 00:00:00 | | 2000-02-14 | 531,100 | 23.00 | 23.81 | 23.00 | 23.50 | 00:00:00 | | 2000-02-15 | 899,600 | 23.38 | 23.44 | 22.75 | 22.81 | 00:00:00 | | 2000-02-16 | 765,900 | 22.75 | 22.81 | 22.25 | 22.37 | 00:00:00 | | 2000-02-17 | 593,300 | 22.37 | 22.69 | 21.94 | 21.94 | 00:00:00 | | 2000-02-18 | 1,356,100 | 22.19 | 22.19 | 21.38 | 21.44 | 00:00:00 | | 2000-02-22 | 1,026,700 | 21.62 | 22.00 | 21.56 | 21.62 | 00:00:00 | | 2000-02-23 | 9,857 | 21.50 | 21.69 | 21.25 | 21.31 | 00:00:00 | | 2000-02-24 | 951,100 | 21.19 | 21.31 | 20.00 | 20.38 | 00:00:00 | | 2000-02-25 | 695,800 | 20.50 | 20.94 | 20.25 | 20.25 | 00:00:00 | | 2000-02-28 | 756,600 | 19.75 | 20.94 | 19.75 | 20.87 | 00:00:00 | | 2000-02-29 | 986,900 | 20.75 | 20.87 | 20.03 | 20.25 | 00:00:00 | | 2000-03-01 | 1,107,500 | 20.44 | 20.44 | 20.06 | 20.38 | 00:00:00 | | 2000-03-02 | 597,900 | 20.44 | 20.50 | 20.31 | 20.44 | 00:00:00 | | 2000-03-03 | 601,200 | 20.50 | 20.56 | 20.31 | 20.38 | 00:00:00 | | 2000-03-06 | 1,874,800 | 19.37 | 19.50 | 15.94 | 16.69 | 00:00:00 | | 2000-03-07 | 3,353,000 | 17.25 | 18.25 | 17.25 | 17.31 | 00:00:00 | | 2000-03-08 | 2,388,000 | 17.31 | 17.44 | 16.81 | 17.31 | 00:00:00 | | 2000-03-09 | 1,177,100 | 17.25 | 18.00 | 17.12 | 17.81 | 00:00:00 | | 2000-03-10 | 753,400 | 17.81 | 18.31 | 17.81 | 17.94 | 00:00:00 | | 2000-03-13 | 731,600 | 18.00 | 18.38 | 18.00 | 18.25 | 00:00:00 | | 2000-03-14 | 522,800 | 18.06 | 18.19 | 17.12 | 17.56 | 00:00:00 | | 2000-03-15 | 1,231,000 | 17.50 | 18.88 | 17.50 | 18.38 | 00:00:00 | | 2000-03-16 | 1,175,400 | 18.75 | 19.56 | 18.75 | 19.37 | 00:00:00 | | 2000-03-17 | 1,186,500 | 19.37 | 19.56 | 19.12 | 19.50 | 00:00:00 | | 2000-03-20 | 1,144,700 | 19.31 | 20.19 | 19.31 | 19.94 | 00:00:00 | | 2000-03-21 | 689,400 | 19.88 | 19.94 | 19.50 | 19.88 | 00:00:00 | | 2000-03-22 | 794,800 | 19.63 | 19.63 | 19.12 | 19.25 | 00:00:00 | | 2000-03-23 | 605,500 | 19.25 | 19.69 | 18.81 | 19.69 | 00:00:00 | | 2000-03-24 | 469,100 | 19.44 | 19.88 | 19.37 | 19.88 | 00:00:00 | | 2000-03-27 | 465,100 | 19.81 | 20.31 | 19.81 | 20.00 | 00:00:00 | | 2000-03-28 | 960,100 | 19.75 | 20.12 | 19.69 | 20.00 | 00:00:00 | | 2000-03-29 | 750,700 | 20.00 | 20.62 | 20.00 | 20.38 | 00:00:00 | | 2000-03-30 | 984,400 | 20.12 | 20.44 | 19.69 | 19.69 | 00:00:00 | | 2000-03-31 | 791,700 | 19.69 | 20.38 | 19.37 | 20.19 | 00:00:00 | | 2000-04-03 | 506,800 | 20.25 | 20.62 | 19.94 | 20.12 | 00:00:00 | | 2000-04-04 | 580,300 | 20.25 | 21.00 | 20.25 | 20.69 | 00:00:00 | | 2000-04-05 | 1,104,500 | 20.94 | 22.75 | 20.81 | 21.62 | 00:00:00 | | 2000-04-06 | 718,600 | 21.31 | 21.56 | 20.50 | 20.69 | 00:00:00 | | 2000-04-07 | 1,010,400 | 20.12 | 20.87 | 20.12 | 20.50 | 00:00:00 | | 2000-04-10 | 468,900 | 20.44 | 21.31 | 20.44 | 21.13 | 00:00:00 | | 2000-04-11 | 1,108,700 | 21.19 | 21.94 | 21.19 | 21.94 | 00:00:00 | | 2000-04-12 | 1,203,100 | 22.12 | 22.75 | 22.12 | 22.31 | 00:00:00 | | 2000-04-13 | 845,400 | 22.31 | 23.62 | 22.25 | 23.56 | 00:00:00 | | 2000-04-14 | 618,800 | 23.31 | 24.06 | 22.69 | 22.94 | 00:00:00 | | 2000-04-17 | 930,200 | 22.75 | 23.25 | 21.94 | 23.19 | 00:00:00 | | 2000-04-18 | 584,100 | 23.31 | 23.56 | 22.94 | 23.00 | 00:00:00 | | 2000-04-19 | 314,100 | 23.00 | 23.06 | 22.06 | 22.75 | 00:00:00 | | 2000-04-20 | 500,800 | 22.69 | 23.44 | 22.63 | 23.31 | 00:00:00 | | 2000-04-24 | 716,600 | 24.38 | 24.88 | 24.06 | 24.81 | 00:00:00 | | 2000-04-25 | 1,046,200 | 25.00 | 25.81 | 25.00 | 25.37 | 00:00:00 | | 2000-04-26 | 869,300 | 25.50 | 27.44 | 25.31 | 27.13 | 00:00:00 | | 2000-04-27 | 1,331,100 | 26.87 | 26.87 | 25.69 | 25.81 | 00:00:00 | | 2000-04-28 | 856,700 | 25.81 | 25.81 | 24.88 | 25.44 | 00:00:00 | | 2000-05-01 | 772,800 | 25.50 | 26.25 | 25.31 | 25.81 | 00:00:00 | | 2000-05-02 | 792,600 | 25.81 | 26.06 | 25.25 | 25.37 | 00:00:00 | | 2000-05-03 | 549,900 | 25.31 | 25.81 | 25.25 | 25.37 | 00:00:00 | | 2000-05-04 | 898,600 | 25.31 | 26.38 | 25.31 | 25.94 | 00:00:00 | | 2000-05-05 | 551,400 | 25.63 | 25.88 | 25.56 | 25.81 | 00:00:00 | | 2000-05-08 | 581,300 | 25.63 | 27.19 | 25.63 | 26.75 | 00:00:00 | | 2000-05-09 | 500,100 | 26.75 | 26.87 | 26.31 | 26.81 | 00:00:00 | | 2000-05-10 | 724,600 | 26.87 | 27.88 | 26.81 | 27.56 | 00:00:00 | | 2000-05-11 | 462,500 | 27.56 | 27.62 | 27.31 | 27.50 | 00:00:00 | | 2000-05-12 | 2,079,300 | 27.25 | 27.25 | 26.62 | 26.75 | 00:00:00 | | 2000-05-15 | 937,500 | 26.75 | 27.56 | 26.31 | 26.50 | 00:00:00 | | 2000-05-16 | 534,100 | 26.75 | 26.87 | 25.81 | 26.56 | 00:00:00 | | 2000-05-17 | 379,000 | 26.38 | 26.38 | 25.44 | 25.69 | 00:00:00 | | 2000-05-18 | 401,800 | 25.88 | 27.06 | 25.88 | 26.31 | 00:00:00 | | 2000-05-19 | 612,400 | 26.06 | 26.94 | 25.94 | 26.94 | 00:00:00 | | 2000-05-22 | 404,800 | 26.81 | 27.81 | 26.75 | 27.31 | 00:00:00 | | 2000-05-23 | 1,366,300 | 27.13 | 27.69 | 26.87 | 27.44 | 00:00:00 | | 2000-05-24 | 1,712,600 | 27.50 | 28.31 | 27.50 | 28.06 | 00:00:00 | | 2000-05-25 | 947,400 | 28.00 | 28.00 | 27.38 | 28.00 | 00:00:00 | | 2000-05-26 | 537,900 | 28.19 | 28.63 | 28.19 | 28.31 | 00:00:00 | | 2000-05-30 | 991,800 | 28.50 | 28.56 | 28.19 | 28.56 | 00:00:00 | | 2000-05-31 | 974,100 | 28.56 | 29.75 | 28.56 | 29.25 | 00:00:00 | | 2000-06-01 | 1,135,100 | 29.12 | 29.19 | 28.50 | 28.50 | 00:00:00 | | 2000-06-02 | 9,725 | 30.25 | 30.44 | 29.31 | 29.31 | 00:00:00 | | 2000-06-05 | 778,400 | 29.12 | 29.12 | 28.25 | 28.44 | 00:00:00 | | 2000-06-06 | 802,200 | 28.31 | 29.44 | 28.25 | 29.00 | 00:00:00 | | 2000-06-07 | 1,063,000 | 29.25 | 30.00 | 29.12 | 30.00 | 00:00:00 | | 2000-06-08 | 431,100 | 29.94 | 29.94 | 29.38 | 29.56 | 00:00:00 | | 2000-06-09 | 6,443 | 29.63 | 30.38 | 29.63 | 30.06 | 00:00:00 | | 2000-06-12 | 522,900 | 30.12 | 30.75 | 30.06 | 30.50 | 00:00:00 | | 2000-06-13 | 660,500 | 30.69 | 31.06 | 30.50 | 30.75 | 00:00:00 | | 2000-06-14 | 901,900 | 30.62 | 30.75 | 29.88 | 29.88 | 00:00:00 | | 2000-06-15 | 1,040,600 | 30.12 | 30.69 | 29.88 | 30.50 | 00:00:00 | | 2000-06-16 | 1,772,500 | 30.56 | 31.25 | 30.00 | 30.00 | 00:00:00 | | 2000-06-19 | 922,700 | 30.00 | 30.38 | 29.38 | 29.38 | 00:00:00 | | 2000-06-20 | 936,100 | 29.38 | 30.19 | 29.38 | 29.50 | 00:00:00 | | 2000-06-21 | 913,200 | 29.62 | 30.44 | 29.56 | 29.94 | 00:00:00 | | 2000-06-22 | 907,500 | 30.00 | 30.00 | 28.75 | 29.31 | 00:00:00 | | 2000-06-23 | 888,400 | 29.44 | 29.69 | 28.62 | 28.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
