Entergy Arkansas, Inc. Historical Stock Prices

EAB 
$23.9
*  
0.04
0.17%
Get EAB Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading EAB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EAB After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.97  24.02  23.88  23.90 103,823
01/28/2015 23.97 24.14 23.65 23.94 162,497
01/27/2015 23.96 23.98 23.82 23.87 20,848
01/26/2015 23.77 23.986 23.7606 23.97 43,813
01/23/2015 23.736 23.79 23.7 23.78 19,944
01/22/2015 23.73 23.73 23.65 23.7 27,588
01/21/2015 23.55 23.74 23.55 23.68 20,428
01/20/2015 23.77 23.77 23.45 23.57 24,073
01/16/2015 23.48 23.8 23.45 23.8 24,250
01/15/2015 23.68 23.68 23.49 23.53 13,051
01/14/2015 23.43 23.7 23.43 23.57 12,162
01/13/2015 23.66 23.75 23.54 23.63 33,850
01/12/2015 23.6 23.8 23.56 23.69 12,990
01/09/2015 23.55 23.63 23.496 23.6 420,601
01/08/2015 23.61 23.82 23.45 23.5527 56,875
01/07/2015 23.64 23.7499 23.48 23.6 23,896
01/06/2015 23.34 23.58 23.34 23.56 5,142
01/05/2015 23.47 23.47 23.32 23.4 11,179
01/02/2015 23.3 23.65 23.3 23.59 17,134
12/31/2014 23.2 23.44 23.183 23.32 12,681
12/30/2014 23.04 23.2 23.04 23.2 8,872
12/29/2014 23.03 23.19 23.03 23.1744 3,206
12/26/2014 23.07 23.12 23.07 23.12 3,173
12/24/2014 23.15 23.25 22.96 23.1 5,158
12/23/2014 23.36 23.41 23.04 23.23 5,433
12/22/2014 23.308 23.308 22.96 23.2736 13,288
12/19/2014 23.36 23.3799 23.11 23.33 10,984
12/18/2014 23.5 23.5 23.06 23.45 11,367
12/17/2014 23.05 23.45 22.9501 23.31 18,242
12/16/2014 23 23.36 22.91 23.11 13,106
12/15/2014 23.04 23.15 22.9 23.13 25,441
12/12/2014 22.86 23.295 22.76 23.295 8,531
12/11/2014 23 23.279 22.99 22.99 9,530
12/10/2014 23.16 23.2307 22.98 23.0888 22,449
12/09/2014 23.14 23.39 22.96 23.279 16,709
12/08/2014 23.399 23.41 23.27 23.3 13,509
12/05/2014 23.05 23.42 22.9601 23.4 41,156
12/04/2014 23.33 23.33 22.95 22.97 19,810
12/03/2014 23.34 23.46 23.33 23.33 15,122
12/02/2014 23.55 23.569 23.37 23.43 26,980
12/01/2014 23.55 23.7 23.51 23.54 14,125
11/28/2014 23.81 23.81 23.59 23.66 12,690
11/26/2014 23.68 23.7 23.56 23.65 12,503
11/25/2014 23.59 23.67 23.42 23.64 17,045
11/24/2014 23.77 23.85 23.62 23.8 29,970
11/21/2014 23.78 23.85 23.71 23.79 11,595
11/20/2014 23.71 23.82 23.71 23.82 15,583
11/19/2014 23.8 23.94 23.71 23.78 24,946
11/18/2014 24.09 24.13 23.89 23.89 75,246
11/17/2014 23.99 24.04 23.925 24.03 14,196
11/14/2014 23.89 23.99 23.8707 23.99 19,382
11/13/2014 24 24.1 23.89 24.06 15,702
11/12/2014 23.84 24 23.84 24 9,398
11/11/2014 23.9 23.96 23.89 23.96 5,715
11/10/2014 23.91 23.96 23.83 23.948 6,245
11/07/2014 23.86 24.045 23.81 23.95 16,602
11/06/2014 23.9692 23.9692 23.64 23.76 16,324
11/05/2014 23.8 23.979 23.7 23.77 9,637
11/04/2014 23.66 23.7 23.64 23.7 5,400
11/03/2014 23.73 23.73 23.59 23.6092 15,747
10/31/2014 23.79 23.79 23.6 23.74 250,426
10/30/2014 23.67 23.79 23.67 23.7739 5,967
10/29/2014 23.68 23.79 23.6733 23.79 4,762
10/28/2014 23.79 23.85 23.7 23.74 9,221
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?