Quantcast

Entergy Louisiana, Inc. First Mortgage Bonds, 5.25% Series due July 1, 2052 Historical Stock Prices

ELJ 
$25.7
*  
0.08
0.31%
Get ELJ Alerts
*Delayed - data as of Jun. 19, 2019 10:03 ET  -  Find a broker to begin trading ELJ now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ELJ 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 18-MAR-2019 TO 18-JUN-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.
10:03 25.80 25.70 25.70 25.70 183
06/18/2019 25.64 25.84 25.64 25.78 7,666
06/17/2019 25.59 25.76 25.59 25.7528 11,300
06/14/2019 25.55 25.5892 25.55 25.57 3,488
06/13/2019 25.5403 25.58 25.5092 25.54 2,177
06/12/2019 25.58 25.61 25.5 25.5 9,585
06/11/2019 25.65 25.65 25.41 25.57 4,770
06/10/2019 25.59 25.69 25.5 25.5 5,306
06/07/2019 25.5 25.59 25.48 25.55 8,917
06/06/2019 25.42 25.5 25.42 25.4816 5,732
06/05/2019 25.45 25.49 25.42 25.48 4,815
06/04/2019 25.43 25.52 25.39 25.48 6,832
06/03/2019 25.49 25.49 25.31 25.421 8,734
05/31/2019 25.401 25.69 25.401 25.5 83,447
05/30/2019 25.468 25.5 25.4 25.49 3,257
05/29/2019 25.49 25.49 25.45 25.49 7,175
05/28/2019 25.425 25.49 25.425 25.48 5,896
05/24/2019 25.2968 25.47 25.2968 25.47 7,822
05/23/2019 25.25 25.42 25.25 25.42 4,190
05/22/2019 25.39 25.42 25.3301 25.42 4,738
05/21/2019 25.34 25.4 25.32 25.39 2,424
05/20/2019 25.32 25.41 25.25 25.38 3,468
05/17/2019 25.29 25.4 25.29 25.4 2,592
05/16/2019 25.38 25.41 25.3328 25.41 7,592
05/15/2019 25.27 25.41 25.27 25.41 15,460
05/14/2019 25.25 25.27 25.23 25.27 2,867
05/13/2019 25.09 25.2 25.09 25.16 4,828
05/10/2019 25.25 25.2785 25.19 25.19 4,108
05/09/2019 25.1593 25.1993 25.1593 25.1762 3,147
05/08/2019 25.14 25.1703 25.12 25.13 5,129
05/07/2019 25.161 25.1813 25.14 25.14 5,420
05/06/2019 25.19 25.2 25.16 25.2 3,244
05/03/2019 25.211 25.25 25.18 25.2309 3,051
05/02/2019 25.26 25.27 25.2478 25.2491 2,393
05/01/2019 25.29 25.29 25.16 25.2436 10,377
04/30/2019 25.28 25.3 25.21 25.29 83,692
04/29/2019 25.2869 25.29 25.2353 25.28 2,915
04/26/2019 25.24 25.29 25.2254 25.29 1,803
04/25/2019 25.3 25.3 25.2319 25.29 5,425
04/24/2019 25.252 25.3 25.25 25.3 8,112
04/23/2019 25.21 25.27 25.21 25.27 7,263
04/22/2019 25.16 25.27 25.16 25.27 7,977
04/18/2019 25.21 25.21 25.1201 25.19 4,337
04/17/2019 25.22 25.23 25.16 25.21 6,372
04/16/2019 25.17 25.24 25.17 25.21 6,229
04/15/2019 25.15 25.22 25.15 25.21 4,463
04/12/2019 25.17 25.21 25.06 25.15 13,059
04/11/2019 25.231 25.24 25.2 25.23 2,393
04/10/2019 25.18 25.25 25.15 25.25 11,925
04/09/2019 25.2194 25.2194 25.15 25.18 3,887
04/08/2019 25.2 25.2212 25.15 25.2 4,255
04/05/2019 25.21 25.26 25.161 25.26 8,464
04/04/2019 25.2 25.22 25.09 25.21 116,505
04/03/2019 25.22 25.235 25.11 25.17 74,614
04/02/2019 25.37 25.37 25.17 25.21 22,319
04/01/2019 25.37 25.39 25.2801 25.37 17,122
03/29/2019 25.42 25.47 25.32 25.38 108,845
03/28/2019 25.36 25.5 25.36 25.38 41,145
03/27/2019 25.65 25.695 25.583 25.6 69,167
03/26/2019 25.65 25.65 25.595 25.6 37,477
03/25/2019 25.77 25.77 25.58 25.63 21,532
03/22/2019 25.67 25.68 25.641 25.67 56,847
03/21/2019 25.76 25.8 25.69 25.75 43,556
03/20/2019 25.81 25.85 25.63 25.7801 56,587
03/19/2019 25.84 25.88 25.77 25.84 15,805
03/18/2019 25.89 25.9 25.7686 25.81 6,475
*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