Entergy Arkansas, Inc. Historical Stock Prices

EAB 
$23.21
*  
0.02
0.09%
Get EAB Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading EAB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.31  23.33  23.17  23.21 16,640
08/21/2014 23.36 23.36 23.14 23.23 16,397
08/20/2014 23.661 23.684 23.27 23.36 13,728
08/19/2014 23.56 23.66 23.56 23.65 5,834
08/18/2014 23.56 23.57 23.5337 23.56 7,735
08/15/2014 23.44 23.57 23.26 23.51 4,818
08/14/2014 23.56 23.57 23.34 23.53 6,180
08/13/2014 23.33 23.4852 23.32 23.46 9,759
08/12/2014 23.03 23.27 23.03 23.27 7,456
08/11/2014 23.02 23.31 23.02 23.1078 8,372
08/08/2014 23.24 23.24 23.02 23.08 7,344
08/07/2014 22.81 23.08 22.81 23.0401 13,797
08/06/2014 22.91 22.91 22.71 22.81 6,251
08/05/2014 22.8 22.8 22.668 22.6785 4,003
08/04/2014 22.81 22.98 22.81 22.8599 8,758
08/01/2014 22.83 22.96 22.8 22.82 9,166
07/31/2014 23.2 23.2 22.75 22.93 30,508
07/30/2014 23.43 23.4901 23.25 23.29 8,535
07/29/2014 23.54 23.68 23.43 23.4458 7,543
07/28/2014 23.62 23.62 23.4712 23.54 15,958
07/25/2014 23.56 23.68 23.49 23.63 8,016
07/24/2014 23.5 23.575 23.48 23.5579 13,913
07/23/2014 23.65 23.65 23.52 23.5629 6,227
07/22/2014 23.68 23.68 23.57 23.61 14,367
07/21/2014 23.62 23.62 23.54 23.57 9,332
07/18/2014 23.42 23.55 23.35 23.55 14,670
07/17/2014 23.46 23.4899 23.23 23.23 22,646
07/16/2014 23.45 23.65 23.45 23.47 4,636
07/15/2014 23.41 23.48 23.41 23.4776 15,633
07/14/2014 23.57 23.7 23.36 23.4 25,884
07/11/2014 23.37 23.68 23.37 23.65 14,363
07/10/2014 23.23 23.54 23.23 23.48 15,789
07/09/2014 23.371 23.4195 23.31 23.36 7,175
07/08/2014 23.47 23.47 23.3 23.36 16,071
07/07/2014 23.63 23.63 23.37 23.51 17,051
07/03/2014 23.69 23.69 23.41 23.46 12,033
07/02/2014 23.55 23.69 23.5246 23.66 10,266
07/01/2014 23.43 23.5 23.41 23.5 5,105
06/30/2014 23.35 23.5 23.35 23.43 15,080
06/27/2014 23.5299 23.5299 23.341 23.45 10,543
06/26/2014 23.35 23.52 23.23 23.31 23,106
06/25/2014 23.25 23.3599 23.22 23.3599 8,821
06/24/2014 23.141 23.25 23.141 23.25 4,765
06/23/2014 23.01 23.21 23.01 23.09 8,445
06/20/2014 22.81 23.0001 22.79 22.922 6,451
06/19/2014 22.63 22.8863 22.63 22.86 12,804
06/18/2014 22.65 22.71 22.5825 22.71 5,356
06/17/2014 22.5 22.6 22.46 22.6 11,788
06/16/2014 22.568 22.58 22.5 22.53 15,656
06/13/2014 22.58 22.58 22.52 22.53 8,324
06/12/2014 22.575 22.6 22.53 22.57 9,320
06/11/2014 22.57 22.5875 22.5174 22.52 9,336
06/10/2014 22.72 22.73 22.48 22.51 24,489
06/09/2014 22.98 22.98 22.72 22.7999 20,588
06/06/2014 22.91 22.91 22.82 22.825 9,662
06/05/2014 22.8 22.85 22.701 22.84 9,700
06/04/2014 23.11 23.11 22.66 22.78 16,395
06/03/2014 23.15 23.37 23.11 23.11 24,185
06/02/2014 23.33 23.33 23.11 23.19 21,982
05/30/2014 23.301 23.3355 23.17 23.19 43,119
05/29/2014 23.5 23.5 23.1 23.36 21,515
05/28/2014 23.44 23.44 23.24 23.38 13,463
05/27/2014 23.55 23.6815 23.38 23.61 12,512
05/23/2014 23.35 23.8 23.35 23.55 12,332
05/22/2014 23.8 23.814 23.67 23.7 6,148
05/21/2014 23.71 23.76 23.52 23.71 20,044
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?