Entergy Louisiana, Inc. Historical Stock Prices

ELB 
$25.26
*  
0.0599
0.24%
Get ELB Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 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.
16:00 N/A  25.27  25.25  25.26 1,352
07/31/2015 25.25 25.27 25.25 25.26 1,352
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
04/28/2015 25.507 25.58 25.36 25.451 5,406
04/27/2015 25.678 25.71 25.31 25.37 17,161
04/24/2015 25.6929 25.7099 25.6701 25.706 3,163
04/23/2015 25.59 25.61 25.59 25.61 1,491
04/22/2015 25.579 25.59 25.56 25.59 4,722
04/21/2015 25.48 25.58 25.48 25.56 3,144
04/20/2015 25.5 25.57 25.5 25.57 1,801
04/17/2015 25.5236 25.5499 25.5 25.5497 2,164
04/16/2015 25.59 25.62 25.549 25.62 2,506
04/15/2015 25.62 25.64 25.5212 25.5212 5,968
04/14/2015 25.5868 25.64 25.5868 25.633 5,089
04/13/2015 25.578 25.6 25.55 25.6 2,732
04/10/2015 25.52 25.59 25.52 25.59 1,795
04/09/2015 25.2901 25.5443 25.2901 25.5443 5,132
04/08/2015 25.32 25.45 25.32 25.39 5,695
04/07/2015 25.34 25.4408 25.31 25.35 6,261
04/06/2015 25.25 25.43 25.245 25.3901 9,293
04/02/2015 25.22 25.23 25.19 25.19 3,099
04/01/2015 25.18 25.2 25.1701 25.1999 8,118
03/31/2015 25.18 25.2 25.159 25.17 12,307
03/30/2015 25.2 25.22 25.16 25.16 6,244
03/27/2015 25.22 25.22 25.17 25.22 8,334
03/26/2015 25.179 25.19 25.16 25.18 2,083
03/25/2015 25.19 25.19 25.161 25.1799 6,052
03/24/2015 25.199 25.199 25.16 25.1616 12,094
03/23/2015 25.19 25.19 25.1645 25.18 13,781
03/20/2015 25.17 25.18 25.1489 25.17 8,133
03/19/2015 25.14 25.17 25.14 25.14 3,036
03/18/2015 25.17 25.17 25.12 25.16 4,470
03/17/2015 25.16 25.17 25.138 25.151 6,976
03/16/2015 25.15 25.15 25.1217 25.15 4,873
03/13/2015 25.14 25.1599 25.1201 25.15 4,493
03/12/2015 25.13 25.16 25.1226 25.13 7,631
03/11/2015 25.15 25.45 25.09 25.13 17,513
03/10/2015 25.45 25.48 25.45 25.48 10,766
03/09/2015 25.49 25.5 25.4504 25.47 5,745
03/06/2015 25.472 25.54 25.46 25.46 6,073
03/05/2015 25.484 25.56 25.46 25.51 57,939
03/04/2015 25.56 25.56 25.4801 25.51 3,666
03/03/2015 25.51 25.56 25.4901 25.5272 3,810
03/02/2015 25.54 25.57 25.54 25.5599 5,961
02/27/2015 25.55 25.56 25.48 25.54 6,526
02/26/2015 25.45 25.54 25.45 25.5199 7,110
02/25/2015 25.5281 25.5281 25.46 25.47 5,153
02/24/2015 25.52 25.57 25.45 25.57 7,694
02/23/2015 25.51 25.5699 25.45 25.52 6,783
02/20/2015 25.46 25.57 25.46 25.49 2,266
02/19/2015 25.48 25.55 25.48 25.5176 1,513
02/18/2015 25.55 25.6 25.44 25.48 6,495
02/17/2015 25.45 25.63 25.45 25.5392 6,248
02/13/2015 25.44 25.45 25.44 25.45 1,377
02/12/2015 25.49 25.54 25.436 25.482 2,122
02/11/2015 25.44 25.49 25.42 25.4869 4,573
02/10/2015 25.41 25.49 25.41 25.49 2,639
02/09/2015 25.41 25.4899 25.4 25.41 3,232
02/06/2015 25.46 25.47 25.44 25.44 2,920
02/05/2015 25.44 25.5899 25.43 25.5899 6,024
02/04/2015 25.39 25.45 25.35 25.45 11,897
02/03/2015 25.37 25.39 25.36 25.39 3,372
02/02/2015 25.34 25.38 25.3354 25.38 4,956
01/30/2015 25.35 25.3641 25.35 25.35 2,158
01/29/2015 25.41 25.41 25.32 25.33 4,304
01/28/2015 25.5 25.5 25.3886 25.3886 2,134
01/27/2015 25.54 25.54 25.37 25.5199 5,489
01/26/2015 25.4601 25.5382 25.421 25.49 4,407
01/23/2015 25.39 25.47 25.39 25.46 4,257
01/22/2015 25.35 25.4264 25.35 25.4144 3,490
01/21/2015 25.4782 25.4782 25.3954 25.43 2,091
01/20/2015 25.54 25.54 25.4 25.42 6,694
01/16/2015 25.3 25.54 25.3 25.4713 12,051
01/15/2015 25.2275 25.33 25.2275 25.26 8,624
01/14/2015 25.27 25.28 25.25 25.25 3,160
01/13/2015 25.25 25.26 25.24 25.259 4,098
01/12/2015 25.245 25.2514 25.19 25.247 7,995
01/09/2015 25.2 25.27 25.1813 25.238 3,891
01/08/2015 25.21 25.23 25.19 25.1901 4,744
01/07/2015 25.2351 25.25 25.1801 25.2 20,925
01/06/2015 25.21 25.241 25.16 25.1884 3,865
01/05/2015 25.24 25.24 25.14 25.19 9,374
01/02/2015 25.19 25.3 25.18 25.21 10,165
12/31/2014 25.17 25.27 25.17 25.2693 2,793
12/30/2014 25.19 25.27 25.19 25.24 16,143
12/29/2014 25.27 25.27 25.15 25.27 19,435
12/26/2014 25.18 25.29 25.13 25.29 4,616
12/24/2014 25.26 25.26 25.13 25.15 1,980
12/23/2014 25.13 25.18 25.12 25.18 2,053
12/22/2014 25.13 25.18 25.12 25.18 11,834
12/19/2014 25.12 25.19 25.11 25.1196 6,483
12/18/2014 25.21 25.21 25.08 25.08 5,950
12/17/2014 25.14 25.24 25.14 25.15 7,389
12/16/2014 25.25 25.25 25.14 25.21 10,505
12/15/2014 25.12 25.23 25.09 25.1962 9,576
12/12/2014 25.1633 25.1633 25.13 25.15 1,168
12/11/2014 25.1 25.15 25.082 25.1373 14,281
12/10/2014 25.15 25.161 25.07 25.1 8,570
12/09/2014 25.53 25.55 25.47 25.4896 4,596
12/08/2014 25.59 25.6 25.52 25.57 14,067
12/05/2014 25.49 25.5301 25.49 25.506 994
12/04/2014 25.47 25.505 25.44 25.489 3,600
12/03/2014 25.46 25.58 25.435 25.5 7,333
12/02/2014 25.42 25.59 25.4 25.5271 5,798
12/01/2014 25.431 25.494 25.41 25.4899 3,867
11/28/2014 25.5 25.5 25.5 25.5 378
11/26/2014 25.48 25.52 25.4 25.52 4,959
11/25/2014 25.42 25.48 25.4 25.45 5,538
11/24/2014 25.48 25.48 25.3893 25.3893 1,994
11/21/2014 25.37 25.4311 25.37 25.4311 2,915
11/20/2014 25.356 25.42 25.356 25.366 4,587
11/19/2014 25.36 25.41 25.35 25.41 4,080
11/18/2014 25.36 25.3899 25.28 25.2944 8,923
11/17/2014 25.35 25.4202 25.33 25.37 4,504
11/14/2014 25.4 25.416 25.36 25.4 2,376
11/13/2014 25.38 25.42 25.38 25.42 1,052
11/12/2014 25.35 25.42 25.3283 25.42 1,788
11/11/2014 25.382 25.39 25.32 25.32 1,890
11/10/2014 25.45 25.45 25.35 25.42 5,262
11/07/2014 25.36 25.39 25.3 25.38 3,769
11/06/2014 25.241 25.3112 25.24 25.28 2,979
11/05/2014 25.35 25.44 25.23 25.25 8,723
11/04/2014 25.271 25.3 25.27 25.276 2,328
11/03/2014 25.5 25.5 25.29 25.29 3,718
10/31/2014 25.35 25.41 25.3 25.41 3,355
10/30/2014 25.43 25.55 25.32 25.55 2,911
10/29/2014 25.46 25.46 25.29 25.38 5,581
10/28/2014 25.31 25.5292 25.31 25.46 4,012
10/27/2014 25.32 25.4 25.32 25.4 1,800
10/24/2014 25.35 25.421 25.34 25.39 3,631
10/23/2014 25.43 25.4385 25.41 25.41 841
10/22/2014 25.48 25.53 25.39 25.43 2,650
10/21/2014 25.42 25.42 25.2824 25.32 5,578
10/20/2014 25.38 25.4 25.38 25.38 1,452
10/17/2014 25.45 25.46 25.33 25.36 2,650
10/16/2014 25.26 25.45 25.26 25.44 4,523
10/15/2014 25.392 25.48 25.392 25.4301 1,790
10/14/2014 25.467 25.5 25.281 25.297 5,924
10/13/2014 25.48 25.48 25.41 25.45 3,992
10/10/2014 25.39 25.44 25.39 25.41 3,432
10/09/2014 25.42 25.42 25.35 25.376 3,386
10/08/2014 25.35 25.39 25.35 25.39 2,438
10/07/2014 25.3099 25.39 25.3099 25.39 5,011
10/06/2014 25.1 25.36 25.1 25.286 1,384
10/03/2014 25.284 25.3 25.244 25.3 1,651
10/02/2014 25.25 25.3588 25.25 25.34 7,045
10/01/2014 25.17 25.28 25.15 25.16 8,455
09/30/2014 25.1 25.13 25.02 25.1 3,415
09/29/2014 25.13 25.2 25.12 25.14 8,477
09/26/2014 25.15 25.24 24.97 25.24 5,617
09/25/2014 25.07 25.13 25.0575 25.1 1,370
09/24/2014 25.21 25.21 25.19 25.19 999
09/23/2014 25.3337 25.3337 25.25 25.25 1,937
09/22/2014 25.26 25.33 25.25 25.3265 3,207
09/19/2014 25.31 25.329 25.25 25.25 2,654
09/18/2014 25.29 25.4249 25.2807 25.4089 2,686
09/17/2014 25.3675 25.42 25.35 25.3871 6,602
09/16/2014 25.35 25.3897 25.35 25.3897 1,214
09/15/2014 25.3 25.4 25.3 25.3501 5,883
09/12/2014 25.3 25.3692 25.3 25.3 3,526
09/11/2014 25.43 25.43 25.3534 25.39 1,450
09/10/2014 25.34 25.34 25.3 25.3124 4,278
09/09/2014 25.5 25.7 25.5 25.59 15,757
09/08/2014 25.383 25.5 25.383 25.4801 2,723
09/05/2014 25.46 25.46 25.4171 25.4342 2,389
09/04/2014 25.3778 25.51 25.36 25.46 20,589
09/03/2014 25.35 25.4498 25.3186 25.4498 15,609
09/02/2014 25.45 25.4599 25.37 25.39 11,092
08/29/2014 25.39 25.48 25.39 25.43 21,446
08/28/2014 25.41 25.46 25.3701 25.45 10,004
08/27/2014 25.38 25.449 25.38 25.39 3,390
08/26/2014 25.46 25.46 25.33 25.38 6,419
08/25/2014 25.32 25.439 25.32 25.344 6,097
08/22/2014 25.44 25.45 25.33 25.36 4,907
08/21/2014 25.44 25.44 25.33 25.354 7,426
08/20/2014 25.44 25.57 25.34 25.34 6,152
08/19/2014 25.56 25.584 25.424 25.424 5,967
08/18/2014 25.7 25.7 25.48 25.59 4,762
08/15/2014 25.51 25.68 25.48 25.54 5,861
08/14/2014 25.4825 25.7399 25.4701 25.61 5,638
08/13/2014 25.4 25.53 25.3801 25.492 8,587
08/12/2014 25.3 25.39 25.3 25.39 3,889
08/11/2014 25.38 25.3989 25.3 25.3989 4,748
08/08/2014 25.36 25.4 25.27 25.37 6,520
08/07/2014 25.26 25.3566 25.25 25.2895 5,234
08/06/2014 25.38 25.38 25.26 25.26 3,596
08/05/2014 25.27 25.4699 25.27 25.36 2,414
08/04/2014 25.35 25.36 25.26 25.36 4,786
08/01/2014 25.26 25.4399 25.26 25.306 4,752
07/31/2014 25.33 25.33 25.28 25.28 4,047
*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?