Entergy Mississippi, Inc. Historical Stock Prices

EMQ 
$25.511
*  
0.021
0.08%
Get EMQ Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading EMQ 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.63  25.65  25.4674  25.511 4,002
08/21/2014 25.65 25.65 25.4674 25.511 4,002
08/20/2014 25.49 25.49 25.49 25.49 150
08/19/2014 25.6 25.6 25.55 25.55 1,340
08/18/2014 25.67 25.68 25.347 25.68 5,575
08/15/2014 25.26 25.52 25.26 25.35 2,402
08/14/2014 25.485 25.67 25.26 25.64 4,609
08/13/2014 25.35 25.45 25.2 25.45 5,891
08/12/2014 25.29 25.35 25.13 25.35 4,497
08/11/2014 25.15 25.26 25.15 25.16 2,305
08/08/2014 25.07 25.1903 25.07 25.1903 6,241
08/07/2014 25.06 25.114 25.06 25.1 950
08/06/2014 25.11 25.12 25.0907 25.0907 4,811
08/05/2014 25.17 25.18 25.04 25.0999 5,483
08/04/2014 25.152 25.152 25.04 25.0727 2,012
08/01/2014 25.18 25.2274 25.04 25.1818 1,903
07/31/2014 25.23 25.3083 25.23 25.23 9,390
07/30/2014 25.23 25.2624 25.23 25.23 4,547
07/29/2014 25.29 25.36 25.1617 25.23 9,097
07/28/2014 25.587 25.6 25.5696 25.6 1,770
07/25/2014 25.5048 25.61 25.4943 25.61 3,461
07/24/2014 25.51 25.51 25.5 25.51 2,049
07/23/2014 25.51 25.51 25.48 25.5 6,593
07/22/2014 25.41 25.51 25.34 25.51 2,048
07/21/2014 25.51 25.51 25.45 25.4578 3,568
07/18/2014 25.49 25.5 25.46 25.5 2,996
07/17/2014 25.4555 25.49 25.44 25.4675 3,378
07/16/2014 25.3916 25.44 25.385 25.44 5,504
07/15/2014 25.32 25.4 25.32 25.3376 2,957
07/14/2014 25.44 25.44 25.32 25.4091 2,228
07/11/2014 25.372 25.38 25.32 25.38 2,550
07/10/2014 25.396 25.396 25.3 25.3 3,813
07/09/2014 25.45 25.45 25.3 25.31 15,610
07/08/2014 25.38 25.4508 25.37 25.4508 3,254
07/07/2014 25.32 25.4178 25.32 25.32 1,200
07/03/2014 25.34 25.34 25.31 25.32 1,000
07/02/2014 25.32 25.45 25.3131 25.35 6,798
07/01/2014 25.38 25.59 25.37 25.38 4,818
06/30/2014 25.38 25.58 25.37 25.39 2,910
06/27/2014 25.3799 25.68 25.2976 25.33 3,990
06/26/2014 25.357 25.39 25.29 25.29 5,002
06/25/2014 25.29 25.29 25.29 25.29 178
06/24/2014 25.3 25.38 25.28 25.38 1,178
06/23/2014 25.35 25.3525 25.27 25.27 2,684
06/20/2014 25.27 25.3938 25.25 25.2705 7,636
06/19/2014 25.3 25.42 25.3 25.42 1,585
06/18/2014 25.37 25.37 25.2701 25.2701 516
06/17/2014 25.399 25.42 25.37 25.37 6,700
06/16/2014 25.37 25.3728 25.37 25.37 1,075
06/13/2014 25.39 25.45 25.31 25.37 4,100
06/12/2014 25.4 25.4999 25.4 25.48 2,315
06/11/2014 25.35 25.54 25.34 25.3615 1,167
06/10/2014 25.46 25.56 25.37 25.39 1,250
06/09/2014 25.67 25.87 25.45 25.81 1,924
06/06/2014 25.42 25.67 25.4 25.67 1,961
06/05/2014 25.31 25.44 25.22 25.31 5,550
06/04/2014 25.21 25.36 25.2005 25.34 5,151
06/03/2014 25.3 25.37 25.25 25.37 1,916
06/02/2014 25.4 25.4 25.3 25.324 935
05/30/2014 25.362 25.43 25.273 25.3 2,120
05/29/2014 25.42 25.5 25.36 25.36 8,484
05/28/2014 25.45 25.45 25.45 25.45 250
05/27/2014 25.6 25.85 25.56 25.5605 3,107
05/23/2014 25.82 25.8567 25.82 25.8567 300
05/22/2014 25.61 25.89 25.61 25.89 2,670
05/21/2014 25.65 25.73 25.41 25.73 5,475
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?