Entergy Arkansas, Inc. Historical Stock Prices

EAB 
$24.42
*  
0.12
0.49%
Get EAB Alerts
*Delayed - data as of Aug. 3, 2015 10:37 ET  -  Find a broker to begin trading EAB now
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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
10:37  24.48  24.42  24.42  24.42 143
07/31/2015 24.5 24.55 24.47 24.54 5,670
07/30/2015 24.55 24.56 24.3805 24.5092 8,466
07/29/2015 24.4999 24.5499 24.47 24.51 3,978
07/28/2015 24.4301 24.49 24.3345 24.455 4,177
07/27/2015 24.5 24.5 23.94 24.42 5,366
07/24/2015 24.5 24.5 24.46 24.4901 3,280
07/23/2015 24.49 24.5076 24.452 24.47 3,690
07/22/2015 24.58 24.6 24.3601 24.45 3,825
07/21/2015 24.51 24.5399 24.41 24.5001 5,616
07/20/2015 24.43 24.6096 24.27 24.6096 6,357
07/17/2015 24.12 24.53 24.12 24.53 9,712
07/16/2015 24.02 24.33 23.79 24.21 18,828
07/15/2015 23.96 24.04 23.885 23.93 6,335
07/14/2015 23.85 24 23.84 23.9 7,717
07/13/2015 23.71 23.97 23.6696 23.91 5,883
07/10/2015 23.69 23.76 23.622 23.74 7,822
07/09/2015 23.8 23.8 23.71 23.71 3,091
07/08/2015 23.87 23.8799 23.64 23.64 10,903
07/07/2015 24.06 24.16 23.65 23.83 32,347
07/06/2015 24.0401 24.1379 24.0401 24.11 2,628
07/02/2015 24.07 24.11 24.07 24.11 1,688
07/01/2015 24.02 24.06 23.9541 24.0293 2,955
06/30/2015 24.05 24.16 23.88 23.88 7,273
06/29/2015 23.8 24.4199 23.8 24.11 6,959
06/26/2015 23.81 24.03 23.81 24 4,569
06/25/2015 24.06 24.06 23.8401 24.02 7,956
06/24/2015 24.15 24.18 23.9668 24.04 4,541
06/23/2015 24.17 24.3 24.1476 24.1528 7,661
06/22/2015 24.15 24.199 24.06 24.12 7,828
06/19/2015 24.2 24.25 24.09 24.1 8,162
06/18/2015 24 24.22 24 24.19 8,208
06/17/2015 24.1 24.2548 23.65 23.97 8,103
06/16/2015 24.05 24.17 24.046 24.13 4,779
06/15/2015 24.34 24.42 24.04 24.15 9,600
06/12/2015 24.46 24.46 24.36 24.41 5,230
06/11/2015 24.49 24.54 24.43 24.53 3,818
06/10/2015 24.36 24.45 24.35 24.41 8,608
06/09/2015 24.51 24.51 24.35 24.4673 7,339
06/08/2015 24.6197 24.6197 24.51 24.5993 3,331
06/05/2015 24.56 24.6243 24.54 24.54 5,944
06/04/2015 24.57 24.6135 24.31 24.5 9,818
06/03/2015 24.6 24.7253 24.59 24.61 5,965
06/02/2015 24.87 24.87 24.45 24.64 77,297
06/01/2015 24.89 24.9 24.8 24.8408 18,864
05/29/2015 24.8 24.92 24.8 24.82 10,159
05/28/2015 24.83 25.04 24.7 24.8701 22,342
05/27/2015 24.98 24.98 24.91 24.9599 8,066
05/26/2015 25.119 25.13 25.021 25.12 4,982
05/22/2015 24.97 25 24.88 25 5,652
05/21/2015 25.03 25.05 24.99 25 1,738
05/20/2015 25 25.12 25 25.01 5,634
05/19/2015 25 25.05 24.98 24.98 3,732
05/18/2015 25.05 25.05 25.01 25.03 3,832
05/15/2015 25.07 25.14 25.01 25.03 2,274
05/14/2015 25.14 25.15 25.0786 25.11 33,019
05/13/2015 25.06 25.2 25.03 25.1589 16,228
05/12/2015 24.9 25.06 24.9 25.02 7,676
05/11/2015 24.98 24.98 24.85 24.93 8,492
05/08/2015 24.98 25.04 24.93 24.96 3,877
05/07/2015 24.81 24.8499 24.809 24.809 5,346
05/06/2015 25.1 25.1 24.75 24.81 30,442
05/05/2015 25.02 25.09 25.02 25.09 7,647
05/04/2015 25.14 25.15 25 25.08 5,744
05/01/2015 25.17 25.19 25.1 25.14 7,027
04/30/2015 25.15 25.1699 25.1084 25.16 4,360
*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?