Entergy Louisiana, Inc. Historical Stock Prices

ELB 
$25.3199
*  
0.0899
0.36%
Get ELB Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ELB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ELB Pre-Market
 
 
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 29-APR-2015 TO 30-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.
16:00  25.26  25.3199  25.24  25.3199 7,238
07/30/2015 25.3 25.3199 25.24 25.3199 7,238
07/29/2015 25.31 25.31 25.2101 25.23 6,483
07/28/2015 25.227 25.28 25.22 25.27 3,220
07/27/2015 25.23 25.27 25.21 25.22 5,426
07/24/2015 25.27 25.33 25.23 25.31 16,849
07/23/2015 25.25 25.29 25.25 25.29 3,972
07/22/2015 25.242 25.29 25.23 25.2318 3,863
07/21/2015 25.22 25.2748 25.21 25.25 7,809
07/20/2015 25.16 25.26 25.16 25.21 6,778
07/17/2015 25.28 25.29 25.2 25.24 9,196
07/16/2015 25.24 25.29 25.22 25.29 7,559
07/15/2015 25.2001 25.24 25.2001 25.23 736
07/14/2015 25.21 25.2399 25.1601 25.23 6,988
07/13/2015 25.21 25.27 25.2 25.25 6,265
07/10/2015 25.239 25.24 25.19 25.24 1,950
07/09/2015 25.23 25.23 25.15 25.2 6,914
07/08/2015 25.2 25.382 25.18 25.23 8,925
07/07/2015 25.17 25.2 25.17 25.2 8,380
07/06/2015 25.2 25.22 25.11 25.21 6,438
07/02/2015 25.2 25.2 25.16 25.19 2,663
07/01/2015 25.1799 25.2 25.1601 25.19 4,572
06/30/2015 25.16 25.19 25.16 25.17 3,073
06/29/2015 25.14 25.2 25.13 25.16 3,745
06/26/2015 25.16 25.2 25.1501 25.18 1,472
06/25/2015 25.15 25.21 25.12 25.21 6,489
06/24/2015 25.14 25.2 25.14 25.2 3,322
06/23/2015 25.161 25.21 25.13 25.2 6,190
06/22/2015 25.2 25.21 25.16 25.21 5,941
06/19/2015 25.145 25.19 25.14 25.19 1,298
06/18/2015 25.11 25.17 25.11 25.17 4,450
06/17/2015 25.1686 25.1797 25.11 25.17 6,320
06/16/2015 25.1084 25.17 25.1084 25.17 3,275
06/15/2015 25.17 25.17 25.08 25.14 6,343
06/12/2015 25.14 25.16 25.12 25.16 4,666
06/11/2015 25.11 25.13 25.05 25.13 6,735
06/10/2015 25.15 25.1599 25 25.08 14,778
06/09/2015 25.5299 25.5299 25.4 25.51 16,179
06/08/2015 25.52 25.53 25.49 25.53 1,923
06/05/2015 25.514 25.53 25.485 25.49 4,470
06/04/2015 25.47 25.53 25.4601 25.53 1,292
06/03/2015 25.4837 25.5 25.4601 25.5 2,222
06/02/2015 25.49 25.49 25.46 25.49 2,265
06/01/2015 25.58 25.58 25.49 25.53 2,920
05/29/2015 25.58 25.59 25.47 25.59 4,459
05/28/2015 25.561 25.58 25.47 25.58 5,114
05/27/2015 25.51 25.5569 25.48 25.52 4,252
05/26/2015 25.58 25.58 25.5057 25.5448 1,527
05/22/2015 25.47 25.54 25.47 25.51 2,665
05/21/2015 25.54 25.54 25.47 25.48 6,486
05/20/2015 25.44 25.53 25.44 25.53 2,494
05/19/2015 25.42 25.49 25.41 25.49 4,572
05/18/2015 25.46 25.47 25.3696 25.47 5,414
05/15/2015 25.36 25.45 25.34 25.45 5,218
05/14/2015 25.42 25.45 25.32 25.37 7,153
05/13/2015 25.3 25.41 25.3 25.41 7,326
05/12/2015 25.31 25.32 25.29 25.32 1,748
05/11/2015 25.31 25.3559 25.3099 25.31 5,966
05/08/2015 25.31 25.36 25.31 25.33 5,359
05/07/2015 25.24 25.3499 25.24 25.28 4,596
05/06/2015 25.39 25.44 25.25 25.2901 7,614
05/05/2015 25.39 25.48 25.3801 25.39 2,774
05/04/2015 25.45 25.496 25.3637 25.45 2,989
05/01/2015 25.375 25.5299 25.375 25.5299 7,108
04/30/2015 25.56 25.56 25.37 25.38 4,188
04/29/2015 25.37 25.5 25.35 25.36 4,114
*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?