Entergy New Orleans, Inc. Historical Stock Prices

ENJ 
$24.3
*  
0.05
0.21%
Get ENJ Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ENJ 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 04-MAY-2015 TO 04-AUG-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  24.35  24.30  24.15  24.30 3,567
08/04/2015 24.18 24.3 24.15 24.3 3,567
08/03/2015 24.17 24.41 24.16 24.35 1,805
07/31/2015 24.36 24.36 24.31 24.31 300
07/30/2015 24.35 24.35 24.13 24.1301 2,380
07/29/2015 24.48 24.48 24.17 24.17 3,489
07/28/2015 24.2 24.53 24.2 24.38 2,503
07/27/2015 24.51 24.51 24.1 24.1 1,400
07/24/2015 24.38 24.38 24.37 24.37 400
07/23/2015 24.382 24.506 24.382 24.4794 1,292
07/22/2015 24.6895 24.6895 24.6115 24.6115 200
07/21/2015 24.37 24.62 24.37 24.5747 2,441
07/20/2015 24.63 24.63 24.33 24.33 400
07/17/2015 24.6711 24.6711 24.62 24.62 505
07/16/2015 24.15 24.4648 24.15 24.4648 295
07/15/2015 24.1559 24.5448 24.1559 24.46 926
07/14/2015 24.16 24.35 24.16 24.35 398
07/13/2015 24.595 24.595 24.46 24.46 1,396
07/10/2015 24.25 24.5595 24.21 24.38 2,367
07/09/2015 24.71 24.71 24.2 24.26 10,891
07/08/2015 24.83 24.83 24.83 24.83 00
07/07/2015 24.83 24.83 24.83 24.83 00
07/06/2015 24.83 24.83 24.83 24.83 00
07/02/2015 24.8 24.95 24.8 24.83 1,547
07/01/2015 24.7 24.9 24.7 24.9 2,832
06/30/2015 24.862 24.862 24.7 24.7833 3,180
06/29/2015 24.87 24.87 24.87 24.87 00
06/26/2015 24.9 24.9 24.7 24.87 400
06/25/2015 24.88 24.925 24.88 24.925 300
06/24/2015 24.76 24.81 24.66 24.66 1,600
06/23/2015 24.71 24.9663 24.71 24.9175 983
06/22/2015 24.68 24.7501 24.68 24.75 890
06/19/2015 24.9 24.9 24.8978 24.8978 297
06/18/2015 24.72 24.96 24.6831 24.96 1,233
06/17/2015 24.94 24.94 24.8 24.8789 1,203
06/16/2015 24.96 24.96 24.93 24.93 200
06/15/2015 24.66 24.879 24.65 24.879 1,000
06/12/2015 24.95 24.98 24.716 24.98 1,800
06/11/2015 24.62 25 24.62 24.78 2,400
06/10/2015 24.95 24.95 24.95 24.95 00
06/09/2015 24.98 24.99 24.81 24.95 4,145
06/08/2015 25 25 25 25 1,100
06/05/2015 24.91 25 24.91 25 1,300
06/04/2015 24.9592 25 24.92 24.92 1,190
06/03/2015 24.95 24.9849 24.94 24.9652 1,098
06/02/2015 24.97 24.97 24.97 24.97 101
06/01/2015 24.9659 24.9659 24.9659 24.9659 00
05/29/2015 24.98 25.25 24.9659 24.9659 1,700
05/28/2015 25.3 25.3 24.99 25.19 5,800
05/27/2015 25.0299 25.186 25.0299 25.186 900
05/26/2015 25.21 25.23 25.14 25.23 2,480
05/22/2015 25.212 25.212 25.21 25.21 967
05/21/2015 25.23 25.23 25.2272 25.2272 387
05/20/2015 25.1994 25.2025 25.1574 25.2025 1,780
05/19/2015 25.03 25.0493 24.9547 24.9547 1,429
05/18/2015 25.02 25.02 25.02 25.02 00
05/15/2015 25.02 25.02 25.02 25.02 425
05/14/2015 25.01 25.1717 25.01 25.02 1,170
05/13/2015 25.01 25.01 25.01 25.01 248
05/12/2015 25.2 25.2 25.132 25.132 884
05/11/2015 25.34 25.34 25.01 25.2 3,234
05/08/2015 25.0001 25.03 25 25 1,000
05/07/2015 24.8668 24.9226 24.8668 24.9226 599
05/06/2015 25.1237 25.1237 24.97 25.02 1,422
05/05/2015 25.07 25.1368 25.06 25.06 700
05/04/2015 25.0601 25.26 25.0601 25.18 1,600
*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?