Quantcast

Entergy Mississippi, Inc. First Mortgage Bonds, 4.90% Series Due October 1, 2066 Historical Stock Prices

EMP 
$24.2
*  
0.0217
0.09%
Get EMP Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading EMP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-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.
16:00 24.28 24.32 24.10 24.20 204,702
05/18/2018 24.33 24.38 24.13 24.1783 6,885
05/17/2018 24.143 24.29 24.143 24.15 4,458
05/16/2018 24.05 24.25 24.05 24.1082 12,718
05/15/2018 24.27 24.3 24.15 24.15 11,265
05/14/2018 24.2 24.3786 24.2 24.33 9,881
05/11/2018 24.07 24.38 24.07 24.38 5,819
05/10/2018 24.32 24.32 24.1693 24.22 5,879
05/09/2018 24.14 24.168 24.09 24.1 8,690
05/08/2018 24.12 24.23 24.12 24.18 12,351
05/07/2018 24.39 24.39 24.12 24.165 12,932
05/04/2018 24.05 24.24 24.05 24.24 9,910
05/03/2018 24.09 24.19 24.09 24.19 6,084
05/02/2018 24.25 24.25 24.06 24.1102 5,267
05/01/2018 24.1 24.11 24.0161 24.06 5,290
04/30/2018 24.33 24.33 24.071 24.14 8,965
04/27/2018 24.11 24.35 24.1 24.35 9,633
04/26/2018 24.12 24.16 24 24.16 8,638
04/25/2018 24.06 24.12 24 24.12 10,547
04/24/2018 24.27 24.27 24.0328 24.06 8,925
04/23/2018 24.16 24.2906 24.0278 24.05 7,617
04/20/2018 24.28 24.2975 24.1 24.13 10,673
04/19/2018 24.32 24.32 24.1793 24.2782 5,936
04/18/2018 24.2 24.3683 24.1637 24.28 16,038
04/17/2018 24.11 24.1737 24.021 24.17 6,533
04/16/2018 24 24.17 24 24.04 10,929
04/13/2018 23.8 24.07 23.8 24.01 15,570
04/12/2018 24.03 24.07 23.91 23.91 15,031
04/11/2018 24.05 24.15 24.01 24.03 15,186
04/10/2018 23.94 24.13 23.94 24.05 7,982
04/09/2018 23.97 24.1583 23.97 24.01 14,475
04/06/2018 24.25 24.25 24.0599 24.0862 9,272
04/05/2018 24.11 24.28 24.11 24.21 11,303
04/04/2018 24.29 24.299 24.2101 24.28 4,782
04/03/2018 24.35 24.4948 24.24 24.25 7,956
04/02/2018 24.54 24.54 24.45 24.4562 6,490
03/29/2018 24.45 24.64 24.45 24.48 5,931
03/28/2018 24.62 24.6693 24.45 24.5 7,888
03/27/2018 24.91 24.9239 24.35 24.75 23,620
03/26/2018 24.83 24.91 24.77 24.86 10,394
03/23/2018 24.95 24.95 24.75 24.85 10,904
03/22/2018 24.94 24.94 24.82 24.89 6,584
03/21/2018 24.72 24.91 24.72 24.91 13,777
03/20/2018 24.78 24.95 24.78 24.895 10,437
03/19/2018 24.89 24.9199 24.84 24.919 11,742
03/16/2018 24.8 24.96 24.8 24.881 7,953
03/15/2018 24.9 24.9351 24.85 24.8586 8,318
03/14/2018 24.83 24.9 24.8182 24.9 7,291
03/13/2018 24.69 24.9817 24.69 24.94 5,493
03/12/2018 24.75 24.85 24.75 24.85 8,089
03/09/2018 24.87 24.91 24.625 24.75 15,810
03/08/2018 24.8 24.89 24.7801 24.89 10,414
03/07/2018 24.67 24.84 24.67 24.84 15,540
03/06/2018 24.57 24.84 24.57 24.67 13,417
03/05/2018 24.71 24.71 24.56 24.56 7,055
03/02/2018 24.44 24.66 24.44 24.65 7,517
03/01/2018 24.5 24.68 24.4741 24.6 11,398
02/28/2018 24.67 24.67 24.47 24.49 8,572
02/27/2018 24.69 24.7 24.54 24.61 10,064
02/26/2018 24.37 24.609 24.37 24.52 16,729
02/23/2018 24.13 24.5 24.13 24.5 15,026
02/22/2018 24.14 24.26 24.14 24.1783 8,111
02/21/2018 24.3479 24.35 24.2306 24.26 8,899
02/20/2018 24.15 24.29 24.12 24.2033 10,774
*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