Quantcast

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

ELC 
$22.22
*  
0.18
0.82%
Get ELC Alerts
*Delayed - data as of Oct. 16, 2018 12:35 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 15-JUL-2018 TO 15-OCT-2018

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.
12:35 N/A 22.2753 22.16 22.22 9,060
10/15/2018 21.89 22.119 21.8801 22.04 17,008
10/12/2018 21.9 22.1576 21.87 21.88 34,064
10/11/2018 21.82 22.1699 21.82 21.87 23,790
10/10/2018 22.05 22.1812 21.71 21.71 17,605
10/09/2018 22.09 22.33 22.05 22.08 9,722
10/08/2018 22.1 22.36 21.91 21.91 15,772
10/05/2018 22.08 22.3621 21.65 22.1 36,125
10/04/2018 22.37 22.4 22.01 22.1935 34,392
10/03/2018 22.6 22.65 22.3 22.37 27,408
10/02/2018 22.76 22.902 22.37 22.53 21,309
10/01/2018 23.19 23.2507 22.67 22.7 25,691
09/28/2018 23.05 23.32 23.0495 23.2 11,630
09/27/2018 23.32 23.4 23.2 23.2 11,955
09/26/2018 23.38 23.38 23.25 23.32 15,830
09/25/2018 23.34 23.45 23 23.35 31,143
09/24/2018 23.5 23.52 23.28 23.32 16,270
09/21/2018 23.6 23.65 23.48 23.51 15,208
09/20/2018 23.55 23.649 23.51 23.51 27,703
09/19/2018 23.8 23.87 23.6 23.73 27,299
09/18/2018 23.68 23.73 23.58 23.73 13,748
09/17/2018 23.7 23.76 23.61 23.67 14,038
09/14/2018 23.71 23.74 23.58 23.74 12,575
09/13/2018 23.77 23.77 23.71 23.75 8,415
09/12/2018 23.79 23.87 23.62 23.62 19,853
09/11/2018 23.87 23.9299 23.71 23.77 29,826
09/10/2018 23.85 23.96 23.85 23.8735 13,564
09/07/2018 24.02 24.04 23.355 23.75 18,291
09/06/2018 24.17 24.2396 24.02 24.02 17,904
09/05/2018 24.3 24.3 24.05 24.05 8,984
09/04/2018 24.54 24.54 24.27 24.27 17,571
08/31/2018 24.58 24.58 24.47 24.47 10,522
08/30/2018 24.57 24.58 24.46 24.58 18,338
08/29/2018 24.64 24.77 24.64 24.76 18,366
08/28/2018 24.78 24.81 24.65 24.81 21,253
08/27/2018 24.7 24.7 24.58 24.66 15,311
08/24/2018 24.64 24.64 24.56 24.64 8,596
08/23/2018 24.62 24.7602 24.6 24.67 10,781
08/22/2018 24.57 24.61 24.55 24.55 12,430
08/21/2018 24.51 24.65 24.51 24.65 13,755
08/20/2018 24.5 24.5404 24.48 24.54 11,312
08/17/2018 24.49 24.55 24.4005 24.47 12,188
08/16/2018 24.45 24.47 24.45 24.4699 3,498
08/15/2018 24.36 24.44 24.35 24.44 8,253
08/14/2018 24.34 24.4013 24.339 24.36 9,867
08/13/2018 24.35 24.39 24.25 24.375 13,445
08/10/2018 24.37 24.37 24.33 24.3462 3,019
08/09/2018 24.38 24.38 24.2201 24.37 6,712
08/08/2018 24.26 24.3571 24.2001 24.34 18,318
08/07/2018 24.4 24.4 24.15 24.28 10,235
08/06/2018 24.33 24.419 24.3101 24.3433 6,621
08/03/2018 24.32 24.349 24.21 24.3 11,446
08/02/2018 24.3 24.37 24.3 24.33 19,461
08/01/2018 24.3 24.429 24.25 24.26 10,012
07/31/2018 24.38 24.419 24.31 24.31 9,328
07/30/2018 24.42 24.4266 24.38 24.3901 3,793
07/27/2018 24.22 24.3959 24.22 24.39 6,314
07/26/2018 24.31 24.4 24.31 24.36 10,866
07/25/2018 24.41 24.4466 24.34 24.36 15,416
07/24/2018 24.6 24.6 24.43 24.44 18,426
07/23/2018 24.63 24.65 24.52 24.58 10,406
07/20/2018 24.58 24.689 24.58 24.62 15,483
07/19/2018 24.55 24.55 24.48 24.54 10,747
07/18/2018 24.58 24.5917 24.5 24.55 14,076
07/17/2018 24.61 24.61 24.54 24.55 15,749
07/16/2018 24.52 24.52 24.46 24.51 7,064
*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