Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.55 (+0.99%) Entergy Corporati - [Ticker: ETR]Chart Entergy Corporati  News Entergy Corporati  Download Historical Prices for Metastock Entergy Corporati and Others  Technical Analysis Entergy Corporati  
Last Trade86.51Last Trade Time2018-12-03 - 00:00:00
Variation--0.55 (+0.99%)Open86.16
High86.77Low86.29
Volume36,709Average Volume (3m)0
YieldBid / Ask85.81 x 300 - 85.82 x 300
Former Close87.0652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03784,70025.4225.4224.6824.9300:00:00
2000-01-04454,90024.8625.3024.6824.9900:00:00
2000-01-051,252,60025.1726.4125.1126.0400:00:00
2000-01-06638,60025.9725.9725.4825.5400:00:00
2000-01-071,220,30025.6025.7925.4825.5400:00:00
2000-01-10609,40025.7325.9125.3625.4200:00:00
2000-01-11507,60025.3625.7925.3625.6000:00:00
2000-01-12575,30025.4825.7925.3625.4800:00:00
2000-01-13769,10025.3625.5424.9924.9900:00:00
2000-01-14780,30025.1725.3024.8624.9300:00:00
2000-01-18600,90024.6824.6824.1924.2500:00:00
2000-01-192,150,50024.0624.2523.8223.9400:00:00
2000-01-20956,10024.1924.1923.4523.6300:00:00
2000-01-21922,40023.6924.0623.6323.8800:00:00
2000-01-241,222,90023.8224.1222.7022.7000:00:00
2000-01-251,263,10022.7022.8321.9621.9600:00:00
2000-01-26749,80022.0322.2121.8421.9000:00:00
2000-01-271,089,50021.9622.7021.9022.7000:00:00
2000-01-281,337,60022.4623.6922.4023.3200:00:00
2000-01-311,183,80023.3224.6823.3224.6200:00:00
2000-02-011,118,50024.6825.4224.6825.1700:00:00
2000-02-02849,10024.9925.1724.4324.6200:00:00
2000-02-03584,60024.7425.3624.6825.1100:00:00
2000-02-04621,90025.2325.2324.5624.6200:00:00
2000-02-07537,50024.6224.8024.3124.3100:00:00
2000-02-08431,20024.3124.6824.3124.3100:00:00
2000-02-09787,60024.3124.3723.5123.5700:00:00
2000-02-10800,70023.5723.9423.0823.0800:00:00
2000-02-112,214,60023.1223.3823.0023.1200:00:00
2000-02-14531,10023.0023.8123.0023.5000:00:00
2000-02-15899,60023.3823.4422.7522.8100:00:00
2000-02-16765,90022.7522.8122.2522.3700:00:00
2000-02-17593,30022.3722.6921.9421.9400:00:00
2000-02-181,356,10022.1922.1921.3821.4400:00:00
2000-02-221,026,70021.6222.0021.5621.6200:00:00
2000-02-239,85721.5021.6921.2521.3100:00:00
2000-02-24951,10021.1921.3120.0020.3800:00:00
2000-02-25695,80020.5020.9420.2520.2500:00:00
2000-02-28756,60019.7520.9419.7520.8700:00:00
2000-02-29986,90020.7520.8720.0320.2500:00:00
2000-03-011,107,50020.4420.4420.0620.3800:00:00
2000-03-02597,90020.4420.5020.3120.4400:00:00
2000-03-03601,20020.5020.5620.3120.3800:00:00
2000-03-061,874,80019.3719.5015.9416.6900:00:00
2000-03-073,353,00017.2518.2517.2517.3100:00:00
2000-03-082,388,00017.3117.4416.8117.3100:00:00
2000-03-091,177,10017.2518.0017.1217.8100:00:00
2000-03-10753,40017.8118.3117.8117.9400:00:00
2000-03-13731,60018.0018.3818.0018.2500:00:00
2000-03-14522,80018.0618.1917.1217.5600:00:00
2000-03-151,231,00017.5018.8817.5018.3800:00:00
2000-03-161,175,40018.7519.5618.7519.3700:00:00
2000-03-171,186,50019.3719.5619.1219.5000:00:00
2000-03-201,144,70019.3120.1919.3119.9400:00:00
2000-03-21689,40019.8819.9419.5019.8800:00:00
2000-03-22794,80019.6319.6319.1219.2500:00:00
2000-03-23605,50019.2519.6918.8119.6900:00:00
2000-03-24469,10019.4419.8819.3719.8800:00:00
2000-03-27465,10019.8120.3119.8120.0000:00:00
2000-03-28960,10019.7520.1219.6920.0000:00:00
2000-03-29750,70020.0020.6220.0020.3800:00:00
2000-03-30984,40020.1220.4419.6919.6900:00:00
2000-03-31791,70019.6920.3819.3720.1900:00:00
2000-04-03506,80020.2520.6219.9420.1200:00:00
2000-04-04580,30020.2521.0020.2520.6900:00:00
2000-04-051,104,50020.9422.7520.8121.6200:00:00
2000-04-06718,60021.3121.5620.5020.6900:00:00
2000-04-071,010,40020.1220.8720.1220.5000:00:00
2000-04-10468,90020.4421.3120.4421.1300:00:00
2000-04-111,108,70021.1921.9421.1921.9400:00:00
2000-04-121,203,10022.1222.7522.1222.3100:00:00
2000-04-13845,40022.3123.6222.2523.5600:00:00
2000-04-14618,80023.3124.0622.6922.9400:00:00
2000-04-17930,20022.7523.2521.9423.1900:00:00
2000-04-18584,10023.3123.5622.9423.0000:00:00
2000-04-19314,10023.0023.0622.0622.7500:00:00
2000-04-20500,80022.6923.4422.6323.3100:00:00
2000-04-24716,60024.3824.8824.0624.8100:00:00
2000-04-251,046,20025.0025.8125.0025.3700:00:00
2000-04-26869,30025.5027.4425.3127.1300:00:00
2000-04-271,331,10026.8726.8725.6925.8100:00:00
2000-04-28856,70025.8125.8124.8825.4400:00:00
2000-05-01772,80025.5026.2525.3125.8100:00:00
2000-05-02792,60025.8126.0625.2525.3700:00:00
2000-05-03549,90025.3125.8125.2525.3700:00:00
2000-05-04898,60025.3126.3825.3125.9400:00:00
2000-05-05551,40025.6325.8825.5625.8100:00:00
2000-05-08581,30025.6327.1925.6326.7500:00:00
2000-05-09500,10026.7526.8726.3126.8100:00:00
2000-05-10724,60026.8727.8826.8127.5600:00:00
2000-05-11462,50027.5627.6227.3127.5000:00:00
2000-05-122,079,30027.2527.2526.6226.7500:00:00
2000-05-15937,50026.7527.5626.3126.5000:00:00
2000-05-16534,10026.7526.8725.8126.5600:00:00
2000-05-17379,00026.3826.3825.4425.6900:00:00
2000-05-18401,80025.8827.0625.8826.3100:00:00
2000-05-19612,40026.0626.9425.9426.9400:00:00
2000-05-22404,80026.8127.8126.7527.3100:00:00
2000-05-231,366,30027.1327.6926.8727.4400:00:00
2000-05-241,712,60027.5028.3127.5028.0600:00:00
2000-05-25947,40028.0028.0027.3828.0000:00:00
2000-05-26537,90028.1928.6328.1928.3100:00:00
2000-05-30991,80028.5028.5628.1928.5600:00:00
2000-05-31974,10028.5629.7528.5629.2500:00:00
2000-06-011,135,10029.1229.1928.5028.5000:00:00
2000-06-029,72530.2530.4429.3129.3100:00:00
2000-06-05778,40029.1229.1228.2528.4400:00:00
2000-06-06802,20028.3129.4428.2529.0000:00:00
2000-06-071,063,00029.2530.0029.1230.0000:00:00
2000-06-08431,10029.9429.9429.3829.5600:00:00
2000-06-096,44329.6330.3829.6330.0600:00:00
2000-06-12522,90030.1230.7530.0630.5000:00:00
2000-06-13660,50030.6931.0630.5030.7500:00:00
2000-06-14901,90030.6230.7529.8829.8800:00:00
2000-06-151,040,60030.1230.6929.8830.5000:00:00
2000-06-161,772,50030.5631.2530.0030.0000:00:00
2000-06-19922,70030.0030.3829.3829.3800:00:00
2000-06-20936,10029.3830.1929.3829.5000:00:00
2000-06-21913,20029.6230.4429.5629.9400:00:00
2000-06-22907,50030.0030.0028.7529.3100:00:00
2000-06-23888,40029.4429.6928.6228.8800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources