EAB - Entergy Arkansas, Inc. 1MTG BD 52

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201824.6424.6424.6424.6424.64900
Jul 13, 201824.6624.7224.6524.6524.651,700
Jul 12, 201824.5124.5924.5124.5924.591,200
Jul 11, 201824.6124.7224.5124.5124.513,600
Jul 10, 201824.7024.7424.6224.6224.624,500
Jul 09, 201824.9224.9224.6124.6124.618,400
Jul 06, 201824.8524.8524.7424.7724.771,800
Jul 05, 201824.6124.8424.6024.6224.6211,700
Jul 03, 201824.4424.5924.4424.5924.593,700
Jul 02, 201824.6124.6124.5624.5624.561,600
Jun 29, 201824.5924.6424.5824.6124.618,000
Jun 28, 201824.4024.4924.4024.4924.493,500
Jun 27, 201824.6424.6424.4824.5524.557,100
Jun 26, 201824.5524.7524.3624.6424.649,700
Jun 25, 201824.3424.5824.3124.3124.314,200
Jun 22, 201824.4024.4524.4024.4524.451,200
Jun 21, 201824.4524.4524.3824.4024.405,600
Jun 20, 201824.2424.4524.2424.4524.454,400
Jun 19, 201824.4324.4324.2424.2424.241,200
Jun 18, 201824.3724.4124.2424.3624.364,900
Jun 15, 201824.3924.4424.3924.4224.423,700
Jun 14, 201824.1624.4924.1624.2824.287,400
Jun 13, 201824.2924.3524.2224.2224.221,100
Jun 12, 201824.5924.5924.1924.3024.309,000
Jun 11, 201824.5324.5924.4124.5924.591,500
Jun 08, 201824.4424.5324.3524.4524.452,000
Jun 07, 201824.3724.5224.3424.5224.527,600
Jun 06, 201824.3524.5324.3524.4124.415,200
Jun 05, 201824.3424.5224.2024.5224.5211,300
Jun 04, 201824.3424.3424.2424.3324.333,600
Jun 01, 201824.2224.3424.2124.3224.328,900
May 31, 201824.0424.2624.0424.2624.267,800
May 30, 201823.9924.1723.8324.1324.137,700
May 30, 20180.306 Dividend
May 29, 201824.1124.3324.1124.3324.025,600
May 25, 201824.0724.1724.0724.1123.813,600
May 24, 201824.1324.1523.9024.0423.7413,400
May 23, 201824.0824.1424.0824.1423.841,400
May 22, 201824.2024.2024.1624.1923.89900
May 21, 201824.1824.2224.1524.1523.852,000
May 18, 201824.2724.2724.0924.1623.866,300
May 17, 201824.0424.1124.0424.1123.813,000
May 16, 201824.2324.2324.0124.0423.744,300
May 15, 201824.2524.2524.1024.2223.925,300
May 14, 201824.1524.1524.1524.1523.85800
May 11, 201824.2424.2424.0324.1523.853,700
May 10, 201824.1924.2124.1524.1523.852,600
May 09, 201824.2324.2524.1624.1623.862,300
May 08, 201824.0724.2424.0724.2223.924,200
May 07, 201824.0724.2324.0724.1923.898,200
May 04, 201824.0424.2024.0424.0623.763,300
May 03, 201824.0924.2424.0524.0523.7514,900
May 02, 201824.2324.2324.0224.0623.764,400
May 01, 201824.0024.3824.0024.0923.7910,600
Apr 30, 201824.1424.2524.0524.0623.763,500
Apr 27, 201824.0524.3724.0524.2623.957,400
Apr 26, 201824.3324.3624.0024.1423.844,200
Apr 25, 201824.0024.0023.9023.9523.654,100
Apr 24, 201824.0124.2524.0124.1223.822,000
Apr 23, 201824.2224.5224.0724.1323.836,300
Apr 20, 201824.2824.3124.2024.2023.901,900
Apr 19, 201824.2924.3924.0224.3524.045,500
Apr 18, 201824.3824.3824.3524.3824.076,500
Apr 17, 201824.3024.3024.1124.2823.971,700
Apr 16, 201824.0924.5124.0924.5124.202,400
Apr 13, 201824.5224.5224.1824.4024.092,800
Apr 12, 201824.4224.5424.3524.5224.215,400
Apr 11, 201824.4224.4224.1124.3224.015,400
Apr 10, 201824.0724.2524.0724.2523.952,600
Apr 09, 201824.1524.1524.1524.1523.851,100
Apr 06, 201824.2624.2624.1524.1823.885,100
Apr 05, 201824.2624.3024.2624.2923.984,100
Apr 04, 201824.2424.2824.1824.2823.973,500
Apr 03, 201824.2924.2924.2024.2423.942,100
Apr 02, 201824.3824.3824.3124.3124.002,000
Mar 29, 201824.3524.3524.2824.3524.041,000
Mar 28, 201824.3224.3424.2724.2723.96800
Mar 27, 201824.3224.3924.2624.3724.067,200
Mar 26, 201824.2724.3924.2724.2723.966,800
Mar 23, 201823.9924.3623.9924.3624.054,100
Mar 22, 201824.1124.3024.1124.2023.90139,800
Mar 21, 201823.9624.2023.9624.2023.909,100
Mar 20, 201824.2724.3723.9124.1123.8113,400
Mar 19, 201824.3624.3624.2524.3624.056,000
Mar 16, 201824.4024.4024.3624.3624.051,100
Mar 15, 201824.5024.5024.3824.3824.076,400
Mar 14, 201824.3024.5424.3024.4024.095,600
Mar 13, 201824.2124.3424.1924.3424.0316,400
Mar 12, 201824.1924.5224.1024.1423.8410,800
Mar 09, 201824.4624.4624.1924.2123.913,200
Mar 08, 201824.3324.4524.1624.4524.148,900
Mar 07, 201824.1524.3024.0524.1323.83124,500
Mar 06, 201824.1624.4924.0224.0823.7810,700
Mar 05, 201824.1024.4924.1024.1323.8336,200
Mar 02, 201824.3424.4024.0724.3124.008,800
Mar 01, 201824.5024.5024.1324.2523.953,400
Feb 28, 201824.3624.3624.1924.3624.055,300
Feb 27, 201824.4424.4424.2024.2023.901,300
Feb 27, 20180.306 Dividend
Feb 26, 201824.6424.6424.3524.4523.8463,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...