Entergy Arkansas, Inc. Historical Stock Prices

EAB 
$22.88
*  
0.1299
0.57%
Get EAB Alerts
*Delayed - data as of Sep. 29, 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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.87  22.91  22.73  22.88 4,183
09/29/2014 22.73 22.91 22.73 22.88 4,183
09/26/2014 22.71 22.84 22.71 22.7501 4,217
09/25/2014 22.81 22.81 22.74 22.77 9,224
09/24/2014 22.8 22.85 22.79 22.85 10,737
09/23/2014 22.83 22.9048 22.81 22.81 5,056
09/22/2014 22.82 22.92 22.82 22.9099 3,314
09/19/2014 22.94 22.95 22.84 22.9001 10,930
09/18/2014 22.92 23.04 22.92 22.95 10,106
09/17/2014 22.93 23 22.91 22.97 13,796
09/16/2014 22.97 23.0446 22.95 22.95 6,069
09/15/2014 23 23.08 23 23.07 4,140
09/12/2014 23.16 23.16 23.02 23.05 5,994
09/11/2014 23.07 23.179 23.02 23.179 75,868
09/10/2014 23.07 23.194 23.05 23.194 14,556
09/09/2014 22.96 23.1199 22.96 23.1199 3,531
09/08/2014 23.19 23.19 22.941 23.14 7,570
09/05/2014 23.063 23.1299 23.0001 23.1 2,516
09/04/2014 23.19 23.21 22.9752 23.02 8,468
09/03/2014 23.22 23.2499 23.16 23.19 5,426
09/02/2014 23.11 23.15 23.01 23.15 9,916
08/29/2014 23.12 23.22 23.12 23.16 7,801
08/28/2014 23.12 23.1599 23.06 23.116 8,803
08/27/2014 23.1 23.13 22.89 23.03 24,534
08/26/2014 23.41 23.41 23.26 23.31 13,732
08/25/2014 23.19 23.35 23.19 23.3319 10,824
08/22/2014 23.17 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
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?