Entergy New Orleans, Inc. Historical Stock Prices

ENJ 
$24.375
*  
unch
unch
Get ENJ Alerts
*Delayed - data as of Sep. 3, 2015 12:16 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 02-JUN-2015 TO 02-SEP-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.
12:16  24.375 N/A N/A  24.375 0
09/02/2015 24.56 24.57 24.18 24.375 4,472
09/01/2015 24.5 24.5 24.23 24.4 5,163
08/31/2015 24.54 24.54 24.4674 24.4674 1,365
08/28/2015 24.5699 24.5699 24.5128 24.54 3,784
08/27/2015 24.61 24.61 24.37 24.5 3,325
08/26/2015 24.923 24.96 24.89 24.91 1,031
08/25/2015 24.58 24.9399 24.58 24.66 2,113
08/24/2015 25 25 24.72 24.73 3,041
08/21/2015 24.77 24.77 24.58 24.58 707
08/20/2015 24.64 24.7599 24.5 24.74 6,128
08/19/2015 24.5899 24.59 24.5603 24.569 1,599
08/18/2015 24.5196 24.5196 24.42 24.42 600
08/17/2015 24.59 24.59 24.54 24.59 3,471
08/14/2015 24.58 24.59 24.48 24.48 2,378
08/13/2015 24.59 24.59 24.57 24.5724 700
08/12/2015 24.59 24.59 24.59 24.59 200
08/11/2015 24.35 24.49 24.35 24.49 500
08/10/2015 24.4939 24.55 24.4939 24.51 2,600
08/07/2015 24.33 24.5343 24.33 24.5343 1,233
08/06/2015 24.24 24.3899 24.24 24.34 1,357
08/05/2015 24.39 24.39 24.23 24.3199 3,383
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
*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?