Quantcast

Entergy Louisiana, Inc. Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066 Historical Stock Prices

ELC 
$23.728
*  
0.172
0.72%
Get ELC Alerts
*Delayed - data as of Jan. 17, 2019 10:59 ET  -  Find a broker to begin trading ELC now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ELC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
10:59 23.85 23.90 23.7157 23.728 1,490
01/16/2019 24 24 23.605 23.9 15,505
01/15/2019 24.08 24.08 23.8523 24.06 6,086
01/14/2019 24.1 24.15 23.99 24.08 21,264
01/11/2019 23.83 24.4 23.7101 24.27 34,201
01/10/2019 23.8 23.95 23.8 23.95 8,439
01/09/2019 23.9 23.95 23.8265 23.95 11,392
01/08/2019 24.08 24.09 23.66 24.09 11,178
01/07/2019 23.78 24.16 23.6493 24.16 22,848
01/04/2019 23.38 23.78 23.19 23.78 23,472
01/03/2019 23.14 23.4 22.8972 23.38 32,133
01/02/2019 22.98 23.26 22.73 23.26 16,799
12/31/2018 23 23.16 22.7096 23.06 13,088
12/28/2018 22.54 22.75 22 22.7 15,326
12/27/2018 22.6 22.69 22.1901 22.27 34,494
12/26/2018 22.24 22.5741 21.844 22.45 28,971
12/24/2018 22.41 22.41 22.2 22.39 24,081
12/21/2018 22 22.4155 22 22.41 18,650
12/20/2018 22.04 22.389 21.9 22.33 79,235
12/19/2018 21.99 21.99 21.73 21.96 20,108
12/18/2018 21.93 22.09 21.6901 22.09 27,146
12/17/2018 21.9 21.99 21.7401 21.92 16,910
12/14/2018 21.88 21.9 21.8171 21.89 24,903
12/13/2018 21.66 21.92 21.6305 21.92 12,557
12/12/2018 21.9 21.9 21.63 21.74 109,602
12/11/2018 21.65 21.72 21.53 21.69 33,391
12/10/2018 21.79 21.79 21.58 21.6017 20,622
12/07/2018 21.68 21.75 21.68 21.68 17,288
12/06/2018 21.67 21.78 21.4 21.72 12,258
12/04/2018 21.82 21.83 21.68 21.75 46,699
12/03/2018 21.69 21.8216 21.6043 21.8099 39,034
11/30/2018 21.52 21.61 21.47 21.61 39,718
11/29/2018 21.55 21.615 21.4 21.52 17,359
11/28/2018 21.65 21.9199 21.65 21.72 26,960
11/27/2018 21.6 21.6999 21.57 21.64 21,261
11/26/2018 21.55 21.6877 21.5115 21.6 32,458
11/23/2018 21.31 21.5 21.3 21.5 15,824
11/21/2018 21.4 21.5099 21.29 21.4536 14,162
11/20/2018 21.56 21.7 21.32 21.34 27,352
11/19/2018 21.74 21.8179 21.6 21.6 16,566
11/16/2018 21.88 21.88 21.5 21.6425 19,591
11/15/2018 21.94 21.94 21.61 21.75 18,774
11/14/2018 22.04 22.04 21.85 21.9161 10,209
11/13/2018 21.94 22.04 21.9196 22.04 16,678
11/12/2018 21.85 21.92 21.8 21.9 25,028
11/09/2018 21.83 21.83 21.8 21.83 10,888
11/08/2018 22.02 22.02 21.8 21.83 14,282
11/07/2018 22.06 22.0699 21.96 21.96 17,100
11/06/2018 21.83 22.0363 21.83 22 10,065
11/05/2018 21.91 21.91 21.76 21.91 22,377
11/02/2018 21.86 21.9499 21.82 21.83 14,954
11/01/2018 21.79 21.86 21.73 21.86 11,270
10/31/2018 21.78 21.83 21.72 21.81 10,863
10/30/2018 21.74 21.92 21.67 21.7799 10,329
10/29/2018 21.75 21.85 21.65 21.65 18,019
10/26/2018 21.71 21.79 21.63 21.7 19,886
10/25/2018 21.7 21.8495 21.66 21.75 28,444
10/24/2018 21.9 22.0702 21.6 21.61 23,081
10/23/2018 22 22.0875 21.8504 21.89 20,026
10/22/2018 22.06 22.18 21.9121 22.0807 7,382
10/19/2018 22.01 22.1201 22.01 22.06 10,453
10/18/2018 22.17 22.17 21.9454 22.08 42,460
10/17/2018 22.2 22.36 22.03 22.14 55,679
10/16/2018 22.17 22.2753 22.1022 22.15 18,420
*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?

Smart Portfolio