Entergy New Orleans, Inc. Historical Stock Prices

ENJ 
$24.31
*  
0.27
1.12%
Get ENJ Alerts
*Delayed - data as of Nov. 26, 2014 13:47 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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
13:47  24.15  24.44  23.69  24.31 15,876
11/25/2014 24.17 24.17 23.87 24.04 7,135
11/24/2014 24.37 24.46 24.091 24.46 2,836
11/21/2014 24.1 24.1 24.022 24.1 2,400
11/20/2014 24.24 24.3866 24.2 24.33 3,656
11/19/2014 24.2 24.39 24.082 24.37 2,867
11/18/2014 24.2 24.2 24.152 24.152 2,867
11/17/2014 24.1799 24.2 24.1689 24.2 6,125
11/14/2014 24.19 24.2 24.184 24.2 1,350
11/13/2014 24.14 24.2 24.14 24.2 1,600
11/12/2014 24.08 24.09 24.08 24.0854 800
11/11/2014 24.0259 24.08 24.0252 24.08 3,925
11/10/2014 23.951 23.97 23.95 23.97 2,550
11/07/2014 23.93 24.03 23.82 23.84 1,100
11/06/2014 23.805 23.99 23.8 23.99 3,920
11/05/2014 24.09 24.11 23.8 23.8 800
11/04/2014 23.77 24.13 23.77 23.8 3,993
11/03/2014 23.82 23.83 23.81 23.81 1,250
10/31/2014 23.8 23.84 23.8 23.84 1,243
10/30/2014 23.8345 24.22 23.8345 24.2082 2,193
10/29/2014 24.09 24.09 23.95 23.9634 2,117
10/28/2014 23.95 24.17 23.84 23.85 3,090
10/27/2014 23.95 24.22 23.948 23.95 1,720
10/24/2014 24.05 24.13 23.8 24.13 4,416
10/23/2014 23.84 24.05 23.8 23.98 4,376
10/22/2014 23.68 23.93 23.68 23.91 390
10/21/2014 24.07 24.1887 24.07 24.1887 1,200
10/20/2014 23.71 24 23.71 24 360
10/17/2014 24.32 24.32 23.5701 23.76 5,032
10/16/2014 24.071 24.25 24.071 24.25 500
10/15/2014 24.22 24.26 24.21 24.26 1,210
10/14/2014 24.05 24.05 24.05 24.05 00
10/13/2014 24.05 24.05 24.05 24.05 00
10/10/2014 23.893 24.05 23.88 24.05 1,375
10/09/2014 24.2105 24.2105 23.87 23.87 5,766
10/08/2014 24.136 24.222 24.1 24.222 2,081
10/07/2014 24.08 24.08 24.08 24.08 700
10/06/2014 24.08 24.08 24.08 24.08 100
10/03/2014 24.09 24.24 24.09 24.1 2,094
10/02/2014 23.82 24.21 23.82 24.04 13,494
10/01/2014 23.995 24.131 23.84 23.86 6,716
09/30/2014 24.036 24.036 23.82 23.874 1,500
09/29/2014 23.84 23.93 23.8 23.81 14,187
09/26/2014 24.4 24.4 23.804 23.804 2,863
09/25/2014 24.18 24.33 24.16 24.18 1,632
09/24/2014 24.38 24.39 24.24 24.38 4,653
09/23/2014 24.23 24.38 24.11 24.38 8,781
09/22/2014 24.23 24.23 24.06 24.17 12,451
09/19/2014 24.3 24.3 24.09 24.1 14,818
09/18/2014 24.04 24.13 24.04 24.07 3,390
09/17/2014 24.13 24.35 24.09 24.13 7,561
09/16/2014 24.184 24.184 24.13 24.13 25,695
09/15/2014 24.03 24.03 24.03 24.03 200
09/12/2014 23.98 24.23 23.98 24.13 1,233
09/11/2014 23.62 24.33 23.62 24.088 6,000
09/10/2014 23.84 24.1399 23.76 23.8103 7,190
09/09/2014 24.314 24.314 23.82 23.9824 1,000
09/08/2014 23.9841 24.194 23.9841 24.194 500
09/05/2014 24.323 24.323 24.03 24.1 1,584
09/04/2014 23.904 23.904 23.904 23.904 800
09/03/2014 24.34 24.37 23.81 24.21 3,144
09/02/2014 24.36 24.37 24 24.37 2,372
08/29/2014 24.15 24.42 24.14 24.39 5,577
08/28/2014 24.15 24.15 24.15 24.15 900
08/27/2014 24.07 24.14 23.73 24.046 2,853
08/26/2014 24.13 24.2 24.13 24.2 3,982
08/25/2014 23.65 23.91 23.65 23.73 3,500
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?