Entergy Louisiana, Inc. Historical Stock Prices

ELA 
$25.7399
*  
0.1199
0.47%
Get ELA Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ELA 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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
16:00 N/A  26.02  25.49  25.7399 3,770
05/01/2015 25.49 26.02 25.49 25.7399 3,770
04/30/2015 25.58 25.62 25.56 25.62 3,315
04/29/2015 25.53 25.6715 25.501 25.6715 1,821
04/28/2015 25.7174 25.7174 25.59 25.61 2,176
04/27/2015 25.59 25.65 25.59 25.64 2,954
04/24/2015 25.6 25.64 25.59 25.64 4,313
04/23/2015 25.74 25.75 25.62 25.62 4,101
04/22/2015 25.54 25.7726 25.54 25.63 650
04/21/2015 25.591 25.71 25.591 25.64 2,737
04/20/2015 25.6 25.6283 25.6 25.6 778
04/17/2015 25.6 25.72 25.55 25.59 5,583
04/16/2015 25.605 25.654 25.6 25.6 13,745
04/15/2015 25.65 25.67 25.624 25.624 2,844
04/14/2015 25.6201 25.67 25.6201 25.66 2,714
04/13/2015 25.69 25.7472 25.685 25.685 1,166
04/10/2015 25.64 25.79 25.6399 25.7859 6,329
04/09/2015 25.7 25.7 25.572 25.64 2,537
04/08/2015 25.5801 25.6427 25.5801 25.59 1,780
04/07/2015 25.54 25.6 25.53 25.6 1,524
04/06/2015 25.5301 25.5301 25.5301 25.5301 687
04/02/2015 25.52 25.65 25.52 25.65 1,284
04/01/2015 25.57 25.57 25.52 25.56 2,830
03/31/2015 25.56 25.65 25.48 25.48 4,261
03/30/2015 25.52 25.66 25.52 25.66 2,552
03/27/2015 25.5 25.5799 25.48 25.52 6,141
03/26/2015 25.52 25.569 25.48 25.48 4,720
03/25/2015 25.63 25.63 25.5 25.5 22,437
03/24/2015 25.48 25.5699 25.48 25.5699 2,348
03/23/2015 25.47 25.55 25.47 25.47 7,295
03/20/2015 25.5 25.6199 25.47 25.47 6,185
03/19/2015 25.5 25.559 25.46 25.5 17,128
03/18/2015 25.5399 25.5399 25.5399 25.5399 537
03/17/2015 25.98 25.98 25.56 25.56 3,839
03/16/2015 25.63 25.65 25.5422 25.622 2,312
03/13/2015 25.4501 25.558 25.45 25.5409 3,316
03/12/2015 25.521 25.559 25.521 25.559 1,699
03/11/2015 25.69 25.69 25.35 25.5 4,435
03/10/2015 25.9 25.91 25.88 25.88 2,127
03/09/2015 25.959 25.959 25.79 25.85 4,976
03/06/2015 25.9 25.91 25.85 25.85 3,975
03/05/2015 25.94 25.97 25.88 25.916 55,928
03/04/2015 25.91 25.93 25.8999 25.93 3,193
03/03/2015 25.95 26.009 25.92 25.94 2,436
03/02/2015 25.9201 26 25.9201 25.95 4,946
02/27/2015 25.98 25.98 25.9521 25.9521 1,482
02/26/2015 25.84 25.95 25.84 25.939 8,162
02/25/2015 25.909 25.91 25.85 25.85 2,792
02/24/2015 25.894 25.92 25.85 25.9 3,586
02/23/2015 25.9 25.91 25.85 25.9 5,381
02/20/2015 25.9 25.92 25.84 25.9 5,833
02/19/2015 25.92 25.92 25.83 25.8735 2,350
02/18/2015 25.84 25.88 25.8 25.88 4,108
02/17/2015 25.84 25.92 25.8201 25.91 4,128
02/13/2015 25.81 25.89 25.81 25.89 1,700
02/12/2015 25.87 25.9098 25.868 25.9 1,341
02/11/2015 25.86 25.91 25.8234 25.91 6,606
02/10/2015 25.77 25.8197 25.76 25.7948 4,388
02/09/2015 25.788 25.82 25.75 25.81 2,299
02/06/2015 25.89 25.89 25.77 25.8 5,659
02/05/2015 25.82 25.82 25.75 25.81 4,188
02/04/2015 25.75 25.83 25.75 25.81 12,432
02/03/2015 25.78 25.859 25.711 25.8 9,724
02/02/2015 25.79 25.79 25.73 25.78 2,911
*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?