Entergy New Orleans, Inc. Historical Stock Prices

ENJ 
$25.0284
*  
unch
unch
Get ENJ Alerts
*Delayed - data as of Apr. 1, 2015 12:14 ET  -  Find a broker to begin trading ENJ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ENJ Real Time
 
 
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 31-DEC-2014 TO 31-MAR-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.
12:14 N/A N/A N/A  25.0284 0
03/31/2015 25 25.0284 25 25.0284 3,183
03/30/2015 25 25 25 25 350
03/27/2015 25 25 25 25 1,000
03/26/2015 25 25 24.9637 24.9637 784
03/25/2015 25 25 24.9995 24.9995 425
03/24/2015 25 25 24.983 24.983 1,435
03/23/2015 25 25 24.95 24.95 1,203
03/20/2015 24.98 25 24.91 24.9379 2,000
03/19/2015 24.82 24.82 24.82 24.82 200
03/18/2015 24.7501 25 24.7501 24.9 2,624
03/17/2015 24.97 24.97 24.78 24.78 3,900
03/16/2015 24.8 24.98 24.7588 24.7588 1,757
03/13/2015 24.99 25 24.8456 24.98 9,696
03/12/2015 24.96 24.96 24.96 24.96 00
03/11/2015 24.9546 24.97 24.9546 24.96 1,195
03/10/2015 24.9 24.96 24.82 24.96 2,328
03/09/2015 24.97 25 24.85 24.9 2,340
03/06/2015 24.89 24.89 24.8577 24.8577 800
03/05/2015 24.87 24.96 24.84 24.85 4,267
03/04/2015 24.89 24.89 24.69 24.76 2,449
03/03/2015 24.6501 24.91 24.6501 24.8417 6,627
03/02/2015 24.78 24.78 24.65 24.65 5,087
02/27/2015 24.74 24.77 24.7355 24.75 2,383
02/26/2015 24.6 24.77 24.6 24.77 5,999
02/25/2015 24.75 24.76 24.72 24.76 2,540
02/24/2015 25 25 24.87 24.884 1,681
02/23/2015 24.99 24.99 24.9108 24.99 2,945
02/20/2015 24.95 24.97 24.94 24.95 2,670
02/19/2015 24.882 24.939 24.8401 24.89 2,966
02/18/2015 24.9 24.94 24.9 24.9 4,204
02/17/2015 24.83 24.95 24.83 24.95 3,185
02/13/2015 24.8599 24.91 24.7983 24.7983 5,900
02/12/2015 24.85 24.86 24.73 24.85 1,702
02/11/2015 24.84 24.84 24.72 24.72 4,447
02/10/2015 24.87 24.87 24.6817 24.6817 2,065
02/09/2015 24.82 24.87 24.7408 24.87 2,163
02/06/2015 24.66 24.75 24.65 24.65 4,214
02/05/2015 24.76 24.76 24.681 24.681 1,100
02/04/2015 24.745 24.76 24.69 24.7132 4,054
02/03/2015 24.7 24.7 24.6 24.68 1,752
02/02/2015 24.797 24.797 24.62 24.62 400
01/30/2015 24.59 24.618 24.55 24.55 3,464
01/29/2015 24.65 24.65 24.65 24.65 187
01/28/2015 24.6104 24.6104 24.5077 24.5501 1,450
01/27/2015 24.43 24.75 24.43 24.7 1,860
01/26/2015 24.42 24.76 24.4188 24.76 1,272
01/23/2015 24.65 24.6841 24.56 24.56 2,258
01/22/2015 24.59 24.59 24.36 24.5 900
01/21/2015 24.74 24.74 24.6 24.7386 2,250
01/20/2015 24.4 24.6016 24.37 24.4233 2,317
01/16/2015 24.6239 24.73 24.3501 24.3501 4,223
01/15/2015 24.48 24.498 24.4663 24.498 300
01/14/2015 24.559 24.56 24.357 24.46 6,537
01/13/2015 24.47 24.56 24.45 24.4762 2,600
01/12/2015 24.53 24.53 24.2601 24.2601 1,100
01/09/2015 24.34 24.34 24.33 24.33 400
01/08/2015 24.425 24.44 24.28 24.3 2,000
01/07/2015 24.04 24.04 24.04 24.04 00
01/06/2015 24.17 24.24 24.04 24.04 3,961
01/05/2015 24.03 24.43 24.03 24.43 1,457
01/02/2015 24.39 24.39 24.34 24.35 1,700
12/31/2014 24.1 24.37 24.1 24.35 667
*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?