Entergy Arkansas, Inc. Historical Stock Prices

EAB 
$22.77
*  
0.02
 negative 
0.09%
Get EAB Alerts
*Delayed - data as of Apr. 16, 2014 12:47 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EAB Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:47  22.85  22.88  22.73  22.77 15,927
04/15/2014 22.57 22.78 22.55 22.75 16,857
04/14/2014 22.47 22.6 22.33 22.49 41,067
04/11/2014 22.4 22.53 22.37 22.47 40,378
04/10/2014 22.28 22.54 22.28 22.48 43,387
04/09/2014 22.26 22.43 22.25 22.34 43,330
04/08/2014 22.25 22.38 22.25 22.36 23,981
04/07/2014 22.1 22.4 22.07 22.33 20,024
04/04/2014 22 22.09 21.96 22.08 4,271
04/03/2014 21.92 22.05 21.88 22 49,859
04/02/2014 22.04 22.1 21.98 22 9,618
04/01/2014 21.82 22.1 21.82 22.09 24,347
03/31/2014 21.983 22 21.82 21.82 11,039
03/28/2014 21.99 22 21.96 22 13,272
03/27/2014 21.86 21.97 21.81 21.97 15,990
03/26/2014 21.911 21.99 21.85 21.98 9,131
03/25/2014 21.7 21.93 21.63 21.87 11,391
03/24/2014 21.32 21.73 21.32 21.64 12,557
03/21/2014 21.4 21.53 21.28 21.4 13,882
03/20/2014 21.87 21.87 21.28 21.45 23,308
03/19/2014 21.852 21.894 21.72 21.72 14,729
03/18/2014 21.89 21.98 21.7872 21.9 13,932
03/17/2014 21.71 21.879 21.69 21.8268 9,997
03/14/2014 21.9 21.9 21.49 21.77 16,481
03/13/2014 21.57 21.8 21.535 21.77 9,864
03/12/2014 21.22 21.6 21.22 21.6 15,702
03/11/2014 21.13 21.33 21.0307 21.28 13,772
03/10/2014 20.98 21.068 20.9 21.03 8,240
03/07/2014 20.94 21.09 20.86 21.0001 15,813
03/06/2014 21.14 21.14 21 21.01 8,622
03/05/2014 21.15 21.15 21.02 21.02 9,213
03/04/2014 21 21.13 21 21.0803 4,302
03/03/2014 21.1 21.12 20.94 20.98 10,009
02/28/2014 21.09 21.33 21.02 21.1 8,193
02/27/2014 20.92 21.089 20.92 21 3,188
02/26/2014 21.36 21.36 21 21 8,550
02/25/2014 21.5013 21.5013 21.3 21.42 7,760
02/24/2014 21.39 21.63 21.39 21.46 8,291
02/21/2014 21.572 21.65 21.47 21.5099 4,729
02/20/2014 21.48 21.6 21.2904 21.55 8,988
02/19/2014 21.42 21.63 21.42 21.5404 10,999
02/18/2014 21.46 21.56 21.4175 21.56 17,410
02/14/2014 21.14 21.372 21.14 21.34 2,652
02/13/2014 21.03 21.27 21.03 21.25 9,674
02/12/2014 21.14 21.18 21.05 21.13 6,664
02/11/2014 21.0502 21.0897 21 21.07 9,721
02/10/2014 21.0701 21.1195 21.03 21.06 16,158
02/07/2014 21.04 21.11 21.04 21.06 6,826
02/06/2014 21.04 21.1 21 21.09 11,945
02/05/2014 21.03 21.1 21 21.1 7,159
02/04/2014 21.06 21.1 21.03 21.1 11,027
02/03/2014 20.98 21.1784 20.98 21.03 12,305
01/31/2014 21.06 21.173 21.06 21.07 5,999
01/30/2014 21.1 21.2 21.06 21.09 18,195
01/29/2014 21.08 21.14 20.99 21.05 4,924
01/28/2014 21.01 21.13 21 21.13 12,412
01/27/2014 21.01 21.09 20.98 21.07 3,781
01/24/2014 21.06 21.1775 20.85 21.0801 8,204
01/23/2014 21.11 21.28 21.08 21.11 44,528
01/22/2014 20.97 21.19 20.97 21.11 12,859
01/21/2014 20.92 21.13 20.87 20.9 101,458
01/17/2014 20.98 21.09 20.93 20.93 30,922
01/16/2014 20.89 21.11 20.8 21.08 126,555
01/15/2014 20.879 20.9 20.71 20.82 26,425
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 your brokers before you trade


Want to trade FX?