Quantcast

Entergy New Orleans, LLC First Mortgage Bonds, 5.0% Series due December 1, 2052 Historical Stock Prices

ENJ 
$25.5375
*  
0.0025
0.01%
Get ENJ Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading ENJ now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ENJ Pre-Market
 
 
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 23-APR-2019 TO 23-JUL-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.
16:00 N/A 25.5375 25.2826 25.5375 2,739
07/23/2019 25.2826 25.5375 25.2826 25.5375 2,739
07/22/2019 25.54 25.54 25.54 25.54 318
07/19/2019 25.52 25.52 25.52 25.52 447
07/18/2019 25.53 25.54 25.3461 25.3461 3,510
07/17/2019 25.37 25.54 25.324 25.41 5,887
07/16/2019 25.36 25.37 25.3282 25.3282 3,621
07/15/2019 25.26 25.26 25.1959 25.1959 4,886
07/12/2019 25.3 25.316 25.21 25.316 1,200
07/11/2019 25.39 25.39 25.39 25.39 359
07/10/2019 25.351 25.351 25.351 25.351 610
07/09/2019 25.3832 25.3832 25.3832 25.3832 200
07/08/2019 25.3995 25.3995 25.3995 25.3995 1,000
07/05/2019 25.3464 25.3464 25.3464 25.3464 1,000
07/03/2019 25.3985 25.3985 25.3985 25.3985 2,004
07/02/2019 25.3 25.3 25.3 25.3 790
07/01/2019 25.3 25.3 25.3 25.3 242
06/28/2019 25.25 25.27 25.1 25.1 1,483
06/27/2019 25.32 25.3399 25.266 25.33 5,364
06/26/2019 25.07 25.1453 25.07 25.1453 731
06/25/2019 25.03 25.1 25.01 25.05 1,600
06/24/2019 25.15 25.2386 25.0101 25.1726 3,456
06/21/2019 25.14 25.14 25.1316 25.14 504
06/20/2019 25.16 25.2149 25.16 25.2149 1,195
06/19/2019 25.1112 25.1112 25.1112 25.1112 00
06/18/2019 25.06 25.175 25.03 25.1112 4,692
06/17/2019 25.12 25.19 25.0596 25.0596 2,952
06/14/2019 25.04 25.05 25.0256 25.0256 2,000
06/13/2019 25.01 25.0385 24.95 24.9999 2,342
06/12/2019 25.0268 25.0268 25.0268 25.0268 00
06/11/2019 25.0268 25.0268 25.0268 25.0268 00
06/10/2019 25.001 25.0268 25.001 25.0268 1,504
06/07/2019 25 25 25 25 00
06/06/2019 24.96 25.0002 24.96 25 500
06/05/2019 25.05 25.13 25.01 25.0631 4,600
06/04/2019 24.95 25.109 24.95 25.109 695
06/03/2019 25.03 25.03 25.03 25.03 1,486
05/31/2019 25.005 25.005 24.9939 24.9939 300
05/30/2019 25.04 25.04 25.0399 25.04 1,680
05/29/2019 25.1889 25.1889 25.15 25.1536 1,536
05/28/2019 25.2 25.2 25.1398 25.15 2,200
05/24/2019 25.05 25.05 25.05 25.05 900
05/23/2019 25.04 25.04 25.04 25.04 00
05/22/2019 25.04 25.04 25.04 25.04 407
05/21/2019 25.0854 25.0854 25.0854 25.0854 600
05/20/2019 25.1 25.1556 25.1 25.1556 398
05/17/2019 25.19 25.29 25.01 25.0803 10,079
05/16/2019 25 25.0523 25 25.0523 2,175
05/15/2019 24.9914 24.9914 24.95 24.9738 870
05/14/2019 24.86 24.98 24.86 24.91 3,400
05/13/2019 24.89 25.06 24.8701 25.0006 6,902
05/10/2019 24.9625 25.05 24.86 25.05 2,521
05/09/2019 25 25 24.9316 24.9316 600
05/08/2019 25 25 25 25 00
05/07/2019 24.99 25 24.99 25 800
05/06/2019 25.07 25.07 25.0525 25.0531 830
05/03/2019 25.03 25.09 24.8101 25.0207 6,549
05/02/2019 25.05 25.1 25.0195 25.03 3,431
05/01/2019 24.98 24.98 24.98 24.98 400
04/30/2019 24.89 24.93 24.8 24.8 5,692
04/29/2019 24.8646 24.8646 24.8646 24.8646 485
04/26/2019 24.84 24.84 24.8 24.8295 3,806
04/25/2019 24.791 24.84 24.791 24.7969 2,610
04/24/2019 24.671 24.7922 24.671 24.7922 506
04/23/2019 24.67 24.8185 24.67 24.75 3,476
*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