Quantcast

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

EMP 
$23.95
*  
0.18
0.75%
Get EMP Alerts
*Delayed - data as of Sep. 20, 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 20-JUN-2018 TO 20-SEP-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 23.95 24.08 23.9192 23.95 7,077
09/20/2018 24.08 24.08 23.9192 23.95 7,077
09/19/2018 24.2 24.202 24 24.13 13,011
09/18/2018 24 24.2 23.97 24.2 11,538
09/17/2018 24.19 24.28 23.84 23.97 8,896
09/14/2018 24.07 24.13 23.99 24.13 8,229
09/13/2018 24.2 24.26 24.07 24.07 15,096
09/12/2018 24.49 24.49 24.1 24.1 19,897
09/11/2018 24.49 24.49 24.2625 24.31 7,977
09/10/2018 24.52 24.52 24.2301 24.48 4,489
09/07/2018 24.55 24.55 24.25 24.34 6,437
09/06/2018 24.58 24.6392 24.445 24.445 4,935
09/05/2018 24.69 24.69 24.52 24.54 11,839
09/04/2018 24.9 24.9 24.52 24.52 17,180
08/31/2018 24.9 24.9 24.76 24.76 7,300
08/30/2018 24.8 24.9 24.7139 24.9 11,510
08/29/2018 24.75 24.8 24.68 24.75 10,032
08/28/2018 24.63 24.75 24.51 24.75 13,693
08/27/2018 24.44 24.63 24.44 24.63 16,463
08/24/2018 24.49 24.53 24.3966 24.53 18,254
08/23/2018 24.37 24.4699 24.37 24.42 7,956
08/22/2018 24.35 24.5 24.35 24.5 7,996
08/21/2018 24.36 24.5 24.36 24.4853 5,365
08/20/2018 24.46 24.54 24.44 24.479 12,108
08/17/2018 24.42 24.42 24.3411 24.38 4,700
08/16/2018 24.32 24.43 24.32 24.42 6,452
08/15/2018 24.3599 24.3699 24.3 24.33 55,617
08/14/2018 24.26 24.36 24.26 24.28 10,151
08/13/2018 24.2732 24.315 24.2664 24.2664 7,272
08/10/2018 24.37 24.37 24.23 24.29 5,132
08/09/2018 24.25 24.3149 24.2453 24.2649 5,652
08/08/2018 24.35 24.38 24.23 24.3116 11,721
08/07/2018 24.3 24.3528 24.2 24.2464 11,311
08/06/2018 24.37 24.41 24.33 24.33 8,097
08/03/2018 24.32 24.412 24.21 24.37 12,446
08/02/2018 24.44 24.44 24.3 24.3957 8,839
08/01/2018 24.45 24.45 24.2917 24.3664 7,689
07/31/2018 24.53 24.53 24.32 24.3425 7,211
07/30/2018 24.51 24.51 24.3601 24.5 11,676
07/27/2018 24.52 24.52 24.33 24.46 7,204
07/26/2018 24.49 24.49 24.34 24.404 10,792
07/25/2018 24.49 24.5 24.38 24.39 9,644
07/24/2018 24.6 24.6 24.4101 24.43 12,782
07/23/2018 24.6 24.6 24.5382 24.5382 5,842
07/20/2018 24.65 24.65 24.58 24.6 8,984
07/19/2018 24.63 24.64 24.56 24.64 14,850
07/18/2018 24.64 24.64 24.5749 24.61 7,870
07/17/2018 24.69 24.69 24.56 24.6107 6,909
07/16/2018 24.58 24.599 24.52 24.56 11,953
07/13/2018 24.68 24.68 24.5501 24.5826 13,177
07/12/2018 24.64 24.64 24.56 24.62 19,187
07/11/2018 24.61 24.66 24.5398 24.642 6,454
07/10/2018 24.69 24.69 24.58 24.61 14,580
07/09/2018 24.75 24.75 24.5754 24.5962 10,138
07/06/2018 24.75 24.75 24.5138 24.66 15,738
07/05/2018 24.5 24.64 24.37 24.58 17,452
07/03/2018 24.48 24.48 24.38 24.43 16,167
07/02/2018 24.45 24.46 24.27 24.43 28,100
06/29/2018 24.4 24.6659 24.28 24.28 21,110
06/28/2018 24.39 24.39 24.1501 24.2826 10,679
06/27/2018 24.7 24.7 24.52 24.57 9,322
06/26/2018 24.45 24.6 24.251 24.57 17,495
06/25/2018 24.42 24.42 24.31 24.32 28,645
06/22/2018 24.39 24.39 24.2501 24.33 4,537
06/21/2018 24.26 24.35 24.25 24.2914 8,286
06/20/2018 24.47 24.47 24.2697 24.2697 13,091
*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