Entergy Mississippi, Inc. Historical Stock Prices

EMQ 
$25.99
*  
0.01
0.04%
Get EMQ Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading EMQ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EMQ 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  25.98  25.99  25.8101  25.99 3,090
01/23/2015 25.86 25.99 25.8101 25.99 3,090
01/22/2015 25.805 25.98 25.805 25.98 1,738
01/21/2015 25.89 25.89 25.69 25.88 1,435
01/20/2015 25.77 25.89 25.757 25.84 3,074
01/16/2015 25.7834 25.7834 25.72 25.77 1,874
01/15/2015 25.68 25.79 25.67 25.76 5,305
01/14/2015 25.5 25.6539 25.5 25.6 3,842
01/13/2015 25.5001 25.6 25.5 25.5628 3,579
01/12/2015 25.6 25.6 25.5964 25.6 1,670
01/09/2015 25.58 25.59 25.5588 25.5588 1,000
01/08/2015 25.51 25.58 25.45 25.58 1,943
01/07/2015 25.47 25.529 25.46 25.529 2,831
01/06/2015 25.47 25.5293 25.46 25.5293 2,329
01/05/2015 25.47 25.5062 25.3688 25.3688 2,055
01/02/2015 25.56 25.57 25.45 25.53 3,349
12/31/2014 25.583 25.59 25.48 25.48 3,912
12/30/2014 25.5196 25.5196 25.49 25.49 1,900
12/29/2014 25.51 25.5649 25.5 25.5 3,407
12/26/2014 25.5128 25.5331 25.5128 25.5331 651
12/24/2014 25.53 25.5732 25.51 25.5109 700
12/23/2014 25.56 25.6 25.5355 25.6 2,621
12/22/2014 25.55 25.57 25.49 25.57 4,815
12/19/2014 25.56 25.58 25.49 25.49 2,024
12/18/2014 25.55 25.589 25.491 25.589 2,450
12/17/2014 25.59 25.59 25.58 25.59 1,100
12/16/2014 25.49 25.49 25.49 25.49 457
12/15/2014 25.48 25.5699 25.48 25.48 7,932
12/12/2014 25.5742 25.5742 25.49 25.49 2,600
12/11/2014 25.51 25.6 25.48 25.52 4,740
12/10/2014 25.495 25.56 25.49 25.534 1,945
12/09/2014 25.52 25.52 25.49 25.49 1,957
12/08/2014 25.5152 25.5152 25.5152 25.5152 100
12/05/2014 25.491 25.589 25.491 25.589 1,518
12/04/2014 25.578 25.58 25.49 25.499 4,193
12/03/2014 25.54 25.54 25.52 25.525 4,749
12/02/2014 25.6 25.6 25.6 25.6 2,225
12/01/2014 25.5 25.6 25.5 25.6 5,802
11/28/2014 25.51 25.51 25.51 25.51 704
11/26/2014 25.58 25.6 25.5556 25.59 4,060
11/25/2014 25.5 25.59 25.5 25.59 1,300
11/24/2014 25.5101 25.5844 25.5 25.527 2,983
11/21/2014 25.59 25.6 25.4801 25.6 4,650
11/20/2014 25.59 25.59 25.59 25.59 00
11/19/2014 25.51 25.59 25.47 25.59 3,295
11/18/2014 25.5 25.6 25.47 25.5 4,750
11/17/2014 25.499 25.5 25.49 25.5 1,129
11/14/2014 25.55 25.6 25.47 25.5307 1,497
11/13/2014 25.57 25.6 25.51 25.588 4,130
11/12/2014 25.59 25.6 25.5219 25.58 1,740
11/11/2014 25.47 25.6 25.47 25.6 4,264
11/10/2014 25.56 25.58 25.4142 25.5184 3,346
11/07/2014 25.6 25.6 25.44 25.44 2,545
11/06/2014 25.6 25.6 25.55 25.55 2,376
11/05/2014 25.58 25.6 25.45 25.5 7,150
11/04/2014 25.44 25.52 25.44 25.52 927
11/03/2014 25.4 25.52 25.4 25.52 3,037
10/31/2014 25.4062 25.5891 25.4062 25.5891 756
10/30/2014 25.37 25.609 25.35 25.41 1,200
10/29/2014 25.57 25.6199 25.35 25.6 3,762
10/28/2014 25.85 25.85 25.74 25.74 640
10/27/2014 25.7129 25.7129 25.7129 25.7129 173
10/24/2014 25.75 25.99 25.7129 25.9876 2,800
10/23/2014 25.8001 25.8515 25.8 25.8 1,536
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?