EAE - Entergy Arkansas, Inc. 1STMTG BD4.75%63

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201925.2725.2825.2225.2525.256,800
Nov 18, 201925.3825.3825.3025.3625.368,300
Nov 15, 201925.4225.4325.3725.4225.421,600
Nov 14, 201925.2525.4525.2525.4525.455,700
Nov 13, 201925.2125.3225.2025.3025.306,600
Nov 12, 201925.2525.2525.2325.2325.231,800
Nov 11, 201925.2025.2825.2025.2425.245,500
Nov 08, 201925.1925.2325.1925.2325.232,600
Nov 07, 201925.4825.4825.1425.1425.149,100
Nov 06, 201925.3125.4525.3125.3425.346,700
Nov 05, 201925.2525.3825.2525.3625.3617,400
Nov 04, 201925.3125.3125.2525.3125.318,900
Nov 01, 201925.2825.2825.2025.2525.254,800
Oct 31, 201925.2725.4325.2725.2825.2854,900
Oct 30, 201925.3225.4125.2025.2525.2518,800
Oct 29, 201925.5925.5925.3225.3325.3314,600
Oct 28, 201925.7025.7025.4025.5725.5712,600
Oct 25, 201925.6425.9325.6425.9325.939,800
Oct 24, 201925.5125.6725.5125.6125.6110,200
Oct 23, 201925.3725.5525.3725.5225.5213,100
Oct 22, 201925.4025.4825.3625.4825.4810,600
Oct 21, 201925.4425.4725.4225.4325.434,200
Oct 18, 201925.4425.4625.3925.4625.466,400
Oct 17, 201925.4225.4825.3625.4825.483,800
Oct 16, 201925.2625.4225.2625.4225.425,200
Oct 15, 201925.2725.3325.2225.2925.2912,600
Oct 14, 201925.2225.3225.1525.3225.3210,300
Oct 11, 201925.1225.2225.1025.2225.226,500
Oct 10, 201925.1725.1725.1125.1525.153,500
Oct 09, 201925.1325.1825.0725.1125.1110,400
Oct 08, 201925.0825.1324.9525.1125.1142,100
Oct 07, 201925.1525.2024.9725.0625.0621,500
Oct 04, 201925.2025.3325.0625.1125.118,000
Oct 03, 201925.3025.3325.1525.1625.1611,900
Oct 02, 201925.4225.4225.1225.1225.123,300
Oct 01, 201925.4125.4125.3225.3225.327,700
Sep 30, 201925.3825.5525.3325.4925.4977,600
Sep 27, 201925.3625.5525.3625.3825.3819,700
Sep 26, 201925.5125.5125.3625.4225.425,400
Sep 25, 201925.6225.6225.5125.5725.575,700
Sep 24, 201925.5125.5825.3225.5525.5533,300
Sep 23, 201925.4625.5125.4425.4425.448,300
Sep 20, 201925.3225.4525.3225.4225.422,800
Sep 19, 201925.1525.3625.1525.3525.3512,700
Sep 18, 201925.0025.2625.0025.2625.266,200
Sep 17, 201925.0125.1825.0125.1825.184,000
Sep 16, 201925.0225.0824.9125.0125.015,300
Sep 13, 201925.2525.2524.9625.0425.048,900
Sep 12, 201925.3225.3525.2225.3025.302,100
Sep 11, 201925.4125.4125.2125.3725.378,100
Sep 10, 201925.5325.5325.4225.4325.435,400
Sep 09, 201925.5325.6025.5325.6025.601,300
Sep 06, 201925.5225.5525.5025.5525.554,000
Sep 05, 201925.5125.5125.4725.5025.502,200
Sep 04, 201925.5525.5525.5025.5425.544,900
Sep 03, 201925.6425.6425.5225.5225.522,000
Aug 30, 201925.5225.6925.5225.6425.6439,000
Aug 29, 201925.5425.6025.5125.5625.5613,400
Aug 29, 20190.297 Dividend
Aug 28, 201925.8125.8125.6025.7825.4811,300
Aug 27, 201925.7425.8125.6725.8125.5111,200
Aug 26, 201925.7525.7525.7025.7425.443,500
Aug 23, 201925.6725.7625.6725.7525.454,400
Aug 22, 201925.7325.8225.6825.7225.427,900
Aug 21, 201925.7225.8425.6725.7825.481,800
Aug 20, 201925.7325.7825.7025.7325.4310,600
Aug 19, 201925.7525.8125.6325.8125.517,600
Aug 16, 201925.7625.7625.6025.7525.454,700
Aug 15, 201925.5025.6325.5025.6325.332,700
Aug 14, 201925.5325.5325.4625.5025.218,500
Aug 13, 201925.4325.5925.4325.5725.283,700
Aug 12, 201925.6225.6225.4125.4225.136,600
Aug 09, 201925.4725.6225.4625.5525.2610,000
Aug 08, 201925.3625.4925.3225.4925.2045,500
Aug 07, 201925.5025.5025.2725.4525.168,100
Aug 06, 201925.6625.7725.6525.6525.352,400
Aug 05, 201926.0526.0525.7425.7625.464,100
Aug 02, 201926.1326.1326.0226.0725.7732,400
Aug 01, 201926.3826.6526.1626.2525.9520,800
Jul 31, 201926.2326.5326.2326.5326.2254,300
Jul 30, 201926.3526.4126.1026.3326.0319,700
Jul 29, 201926.2526.6326.0926.4126.117,100
Jul 26, 201926.0226.2426.0226.2125.912,200
Jul 25, 201926.2726.5926.0526.0525.753,700
Jul 24, 201926.2327.0426.1926.3126.0114,000
Jul 23, 201926.0926.2326.0926.2325.931,600
Jul 22, 201926.1526.2525.9426.2425.948,400
Jul 19, 201925.8126.2125.8126.2025.901,600
Jul 18, 201925.7326.6925.6726.1025.809,800
Jul 17, 201925.8025.8925.8025.8925.591,100
Jul 16, 201925.6025.9125.6025.9125.611,200
Jul 15, 201925.5525.6025.5525.6025.311,200
Jul 12, 201925.6825.6825.5525.5525.263,400
Jul 11, 201925.6025.9225.5625.8125.512,500
Jul 10, 201925.6425.8225.6025.8025.504,800
Jul 09, 201925.8125.8125.5325.7225.422,100
Jul 08, 201925.5325.6425.5325.6125.311,700
Jul 05, 201925.9625.9625.5325.6225.325,800
Jul 03, 201925.6126.0325.6126.0325.732,100
Jul 02, 201925.2125.8225.1925.8225.524,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...