EAB - Entergy Arkansas, Inc. 1MTG BD 52

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201823.02023.15023.02023.07023.0704,700
Oct 18, 201823.05023.07023.03023.05023.0502,500
Oct 17, 201823.10023.23023.06023.07023.0704,900
Oct 16, 201823.09023.23023.09023.09023.09011,100
Oct 15, 201823.07023.16023.03023.04023.04012,900
Oct 12, 201823.21023.86023.07023.07023.0703,100
Oct 11, 201823.73023.73023.01023.20023.20014,700
Oct 10, 201823.32023.56023.09023.56023.5605,400
Oct 09, 201823.01023.97023.01023.28023.2807,000
Oct 08, 201823.20023.30022.90022.90022.9006,200
Oct 05, 201823.13023.83022.73023.53023.53013,700
Oct 04, 201823.82023.90022.74023.37023.37015,200
Oct 03, 201823.90023.99023.52023.82023.82023,200
Oct 02, 201823.99024.15023.85023.85023.85015,900
Oct 01, 201824.35024.35024.01024.22024.2204,600
Sep 28, 201824.05024.33024.05024.33024.330500
Sep 27, 201824.28024.28023.88024.13024.1303,400
Sep 26, 201824.15024.39023.94024.39024.39023,200
Sep 25, 201824.15024.15023.94023.98023.98011,000
Sep 24, 201824.17024.17024.00024.15024.1501,300
Sep 21, 201824.02024.19024.02024.12024.1204,700
Sep 20, 201824.10024.10024.02024.05024.05012,800
Sep 19, 201824.21024.26024.06024.06024.0605,000
Sep 18, 201824.16024.19024.10024.13024.1307,200
Sep 17, 201824.12024.22024.12024.17024.1702,400
Sep 14, 201824.26024.26024.12024.17024.1702,900
Sep 13, 201824.27024.27024.23024.26024.2605,000
Sep 12, 201824.20024.29024.18024.18024.1805,700
Sep 11, 201824.19024.23024.17024.17024.1705,800
Sep 10, 201824.29024.30024.21024.21024.2103,400
Sep 07, 201824.35024.35024.12024.12024.1207,900
Sep 06, 201824.40024.40024.36024.36024.3604,600
Sep 05, 201824.44024.47024.40024.44024.44012,500
Sep 04, 201824.38024.43024.35024.36024.36017,400
Aug 31, 201824.38024.38024.36024.36024.3602,900
Aug 30, 201824.32024.38024.32024.36024.3604,800
Aug 30, 20180.306 Dividend
Aug 29, 201824.54024.67024.50024.60024.29411,200
Aug 28, 201824.55024.64024.45024.64024.33411,000
Aug 27, 201824.63024.66024.51024.65024.3438,500
Aug 24, 201824.71024.71024.50024.58024.2749,100
Aug 23, 201824.55024.66024.50024.54024.2351,800
Aug 22, 201824.64024.66024.58024.60024.2942,700
Aug 21, 201824.52024.67024.52024.60024.2943,200
Aug 20, 201824.61024.61024.44024.52024.2152,200
Aug 17, 201824.41024.63024.41024.53024.2254,600
Aug 16, 201824.35024.47024.35024.42024.1166,200
Aug 15, 201824.30024.42024.30024.39024.0872,800
Aug 14, 201824.47024.47024.38024.38024.0774,500
Aug 13, 201824.60024.60024.47024.47024.1662,200
Aug 10, 201824.69024.69024.61024.62024.3142,000
Aug 09, 201824.45024.71024.45024.71024.4031,900
Aug 08, 201824.55024.73024.51024.73024.4224,800
Aug 07, 201824.61024.84024.52024.58024.27411,800
Aug 06, 201824.61024.61024.61024.61024.304500
Aug 03, 201824.62024.64024.60024.61024.3042,700
Aug 02, 201824.67024.81024.67024.75024.44220,100
Aug 01, 201824.62024.82024.62024.72024.4136,000
Jul 31, 201824.80024.86024.80024.80024.4921,500
Jul 30, 201824.79024.81024.78024.81024.5011,800
Jul 27, 201824.80024.80024.80024.80024.492500
Jul 26, 201824.51024.89024.50024.60024.29410,200
Jul 25, 201824.65024.75024.65024.67024.3636,200
Jul 24, 201824.59024.70024.59024.65024.3435,800
Jul 23, 201824.54024.69024.54024.65024.3436,800
Jul 20, 201824.55024.55024.53024.53024.2253,200
Jul 19, 201824.53024.64024.53024.54024.2356,500
Jul 18, 201824.66024.66024.59024.59024.2842,100
Jul 17, 201824.71024.72024.59024.59024.2843,700
Jul 16, 201824.64024.64024.64024.64024.334900
Jul 13, 201824.66024.72024.65024.65024.3431,700
Jul 12, 201824.51024.59024.51024.59024.2841,200
Jul 11, 201824.61024.72024.51024.51024.2053,600
Jul 10, 201824.70024.74024.62024.62024.3144,500
Jul 09, 201824.92024.92024.61024.61024.3048,400
Jul 06, 201824.85024.85024.74024.77024.4621,800
Jul 05, 201824.61024.84024.60024.62024.31411,700
Jul 03, 201824.44024.59024.44024.59024.2843,700
Jul 02, 201824.61024.61024.56024.56024.2541,600
Jun 29, 201824.59024.64024.58024.61024.3048,000
Jun 28, 201824.40024.49024.40024.49024.1853,500
Jun 27, 201824.64024.64024.48024.55024.2457,100
Jun 26, 201824.55024.75024.36024.64024.3349,700
Jun 25, 201824.34024.58024.31024.31024.0084,200
Jun 22, 201824.40024.45024.40024.45024.1461,200
Jun 21, 201824.45024.45024.38024.40024.0965,600
Jun 20, 201824.24024.45024.24024.45024.1464,400
Jun 19, 201824.43024.43024.24024.24023.9381,200
Jun 18, 201824.37024.41024.24024.36024.0574,900
Jun 15, 201824.39024.44024.39024.42024.1163,700
Jun 14, 201824.16024.49024.16024.28023.9787,400
Jun 13, 201824.29024.35024.22024.22023.9191,100
Jun 12, 201824.59024.59024.19024.30023.9989,000
Jun 11, 201824.53024.59024.41024.59024.2841,500
Jun 08, 201824.44024.53024.35024.45024.1462,000
Jun 07, 201824.37024.52024.34024.52024.2157,600
Jun 06, 201824.35024.53024.35024.41024.1065,200
Jun 05, 201824.34024.52024.20024.52024.21511,300
Jun 04, 201824.34024.34024.24024.33024.0273,600
Jun 01, 201824.22024.34024.21024.32024.0178,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...