Quantcast

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

EMP 
$21.37
*  
0.15
0.7%
Get EMP Alerts
*Delayed - data as of Nov. 20, 2018 10:09 ET  -  Find a broker to begin trading EMP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    EMP 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 19-AUG-2018 TO 19-NOV-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.
10:09 N/A 21.68 21.3111 21.37 2,347
11/19/2018 21.65 21.7225 21.52 21.52 5,977
11/16/2018 21.74 21.803 21.51 21.558 14,213
11/15/2018 21.98 21.98 21.73 21.73 17,748
11/14/2018 21.94 22.0099 21.92 21.93 31,569
11/13/2018 21.76 22.02 21.76 21.99 14,793
11/12/2018 21.85 21.91 21.75 21.75 7,407
11/09/2018 21.7226 21.85 21.7226 21.85 15,043
11/08/2018 21.82 21.847 21.67 21.72 13,247
11/07/2018 21.83 21.98 21.8 21.8 27,850
11/06/2018 21.78 21.875 21.7601 21.8236 11,368
11/05/2018 21.74 21.78 21.7053 21.71 10,678
11/02/2018 21.72 21.8 21.666 21.7 16,534
11/01/2018 21.63 21.79 21.63 21.68 10,881
10/31/2018 21.62 21.74 21.56 21.62 9,970
10/30/2018 21.68 21.8 21.55 21.55 15,516
10/29/2018 21.8 21.93 21.62 21.62 26,410
10/26/2018 21.91 21.91 21.69 21.75 21,811
10/25/2018 22.03 22.0747 21.885 21.95 34,737
10/24/2018 22.17 22.25 21.86 21.91 13,424
10/23/2018 22.31 22.4 22.17 22.17 17,335
10/22/2018 22.37 22.5899 22.37 22.43 10,563
10/19/2018 22.37 22.4495 22.37 22.42 5,124
10/18/2018 22.67 22.67 22.3893 22.4 10,569
10/17/2018 22.57 22.7 22.5668 22.68 5,054
10/16/2018 22.6 22.84 22.6 22.61 8,719
10/15/2018 22.47 22.75 22.44 22.63 9,430
10/12/2018 22.6 22.8927 22.41 22.5 11,504
10/11/2018 22.73 22.79 22.57 22.57 8,061
10/10/2018 23.15 23.2559 22.31 22.89 11,564
10/09/2018 22.8 23.7688 22.7249 23.322 8,905
10/08/2018 22.7 22.88 22.7 22.8 6,196
10/05/2018 22.62 22.84 22.62 22.75 5,033
10/04/2018 22.97 22.97 22.55 22.7799 19,306
10/03/2018 23.44 23.52 22.81 22.94 14,944
10/02/2018 23.44 23.875 23.12 23.35 17,785
10/01/2018 24.07 24.07 23.35 23.38 21,374
09/28/2018 23.66 24.1217 23.66 24.07 28,871
09/27/2018 23.97 23.97 23.66 23.66 10,117
09/26/2018 24.03 24.11 23.98 24.11 9,087
09/25/2018 24.16 24.16 23.86 23.9769 11,132
09/24/2018 24.18 24.2299 24.05 24.15 9,431
09/21/2018 24 24.09 24 24.0296 12,144
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
*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