Entergy Arkansas, Inc. Historical Stock Prices

EAA 
$25.11
*  
0.02
0.08%
Get EAA Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading EAA now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EAA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.17  25.16  25.02  25.11 13,070
06/02/2015 25.12 25.16 25.02 25.11 13,070
06/01/2015 25.22 25.22 25.1 25.13 5,030
05/29/2015 25.259 25.279 25.14 25.21 4,470
05/28/2015 25.22 25.29 25.1676 25.28 6,907
05/27/2015 25.33 25.33 25.2001 25.27 5,778
05/26/2015 25.21 25.33 25.21 25.33 3,041
05/22/2015 25.176 25.3 25.176 25.3 2,531
05/21/2015 25.2914 25.3301 25.25 25.31 7,004
05/20/2015 25.33 25.33 25.25 25.25 743
05/19/2015 25.45 25.45 25.2616 25.3 5,574
05/18/2015 25.47 25.49 25.3176 25.47 5,852
05/15/2015 25.42 25.5 25.42 25.42 6,796
05/14/2015 25.16 25.39 25.16 25.35 7,954
05/13/2015 25.01 25.14 24.9822 25.04 16,662
05/12/2015 24.9 25.1374 24.88 25 16,639
05/11/2015 25.1899 25.2 25.0162 25.03 8,764
05/08/2015 25.18 25.2 25.1664 25.1664 3,926
05/07/2015 24.98 25.14 24.96 25.14 33,663
05/06/2015 25.16 25.16 24.85 25.01 40,679
05/05/2015 25.2 25.21 25.15 25.17 8,741
05/04/2015 25.15 25.25 25.15 25.22 8,238
05/01/2015 25.18 25.24 25.15 25.18 9,631
04/30/2015 25.23 25.2799 25.1955 25.22 4,528
04/29/2015 25.2 25.29 25.18 25.258 11,605
04/28/2015 25.25 25.28 25.17 25.25 9,566
04/27/2015 25.61 25.64 25.57 25.61 11,041
04/24/2015 25.603 25.68 25.6 25.62 8,262
04/23/2015 25.65 25.67 25.58 25.62 16,000
04/22/2015 25.551 25.6599 25.54 25.6 9,796
04/21/2015 25.564 25.6 25.54 25.58 10,320
04/20/2015 25.56 25.6164 25.53 25.57 3,532
04/17/2015 25.65 25.7 25.52 25.52 33,605
04/16/2015 25.559 25.65 25.54 25.65 8,700
04/15/2015 25.59 25.62 25.5089 25.56 18,787
04/14/2015 25.53 25.65 25.5 25.56 11,055
04/13/2015 25.52 25.57 25.5 25.51 7,360
04/10/2015 25.536 25.59 25.5101 25.57 5,257
04/09/2015 25.484 25.57 25.48 25.57 8,390
04/08/2015 25.49 25.51 25.46 25.48 5,193
04/07/2015 25.539 25.6 25.47 25.508 9,761
04/06/2015 25.52 25.544 25.45 25.53 11,393
04/02/2015 25.459 25.49 25.442 25.48 5,970
04/01/2015 25.471 25.471 25.42 25.47 2,574
03/31/2015 25.54 25.548 25.52 25.52 3,122
03/30/2015 25.5 25.52 25.44 25.49 4,912
03/27/2015 25.37 25.53 25.37 25.52 5,390
03/26/2015 25.4555 25.4878 25.4 25.48 4,636
03/25/2015 25.48 25.49 25.4464 25.4464 8,655
03/24/2015 25.44 25.46 25.43 25.457 15,833
03/23/2015 25.55 25.55 25.42 25.45 13,513
03/20/2015 25.58 25.65 25.4601 25.49 17,222
03/19/2015 25.54 25.6 25.441 25.55 6,977
03/18/2015 25.444 25.5358 25.4 25.51 6,165
03/17/2015 25.43 25.4699 25.41 25.42 6,799
03/16/2015 25.41 25.4697 25.41 25.43 3,278
03/13/2015 25.46 25.47 25.39 25.42 4,702
03/12/2015 25.47 25.47 25.42 25.47 4,760
03/11/2015 25.47 25.49 25.42 25.429 2,448
03/10/2015 25.38 25.43 25.35 25.42 16,864
03/09/2015 25.35 25.39 25.33 25.35 5,688
03/06/2015 25.45 25.45 25.34 25.36 7,184
03/05/2015 25.48 25.552 25.48 25.5 6,657
03/04/2015 25.47 25.5812 25.44 25.51 8,984
03/03/2015 25.52 25.54 25.4651 25.54 6,017
03/02/2015 25.4 25.5 25.4 25.46 9,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?