ENTERGY ARKANSAS INC $26.54

up +0.07


24/5/2013 04:24 PM  |  NYSE : EAA  |  Industries :
Type:

EAA historical data

Date Open High Low Close Volume
5/23/2013 26.42 26.51 26.31 26.47 224
5/22/2013 26.52 26.64 26.50 26.58 105
5/21/2013 26.58 26.64 26.41 26.64 86
5/20/2013 26.35 26.57 26.32 26.48 432
5/17/2013 26.51 26.52 26.42 26.43 53
5/16/2013 26.65 26.67 26.51 26.54 69
5/15/2013 26.80 26.81 26.56 26.68 143
5/14/2013 26.79 26.99 26.79 26.81 79
5/13/2013 26.75 26.93 26.72 26.92 63
5/10/2013 26.90 26.90 26.75 26.88 125
5/9/2013 26.70 26.88 26.70 26.83 40
5/8/2013 26.64 26.87 26.60 26.83 71
5/7/2013 26.51 26.77 26.51 26.77 238
5/6/2013 26.48 26.64 26.48 26.64 44
5/3/2013 26.45 27.11 26.41 26.61 307
5/2/2013 26.54 26.55 26.42 26.55 67
5/1/2013 26.40 26.53 26.40 26.53 113
4/30/2013 26.29 26.56 26.29 26.56 299
4/29/2013 26.40 26.42 26.33 26.42 222
4/26/2013 26.39 26.42 26.35 26.42 135
4/25/2013 26.59 26.70 26.59 26.70 78
4/24/2013 26.64 26.70 26.48 26.58 465
4/23/2013 26.60 26.70 26.60 26.62 58
4/22/2013 26.55 26.69 26.53 26.59 228
4/19/2013 26.79 26.83 26.48 26.48 477
4/18/2013 26.72 26.78 26.71 26.74 88
4/17/2013 26.67 26.79 26.67 26.76 88
4/16/2013 26.57 26.77 26.56 26.76 131
4/15/2013 26.66 26.68 26.55 26.63 42
4/12/2013 26.69 26.72 26.57 26.72 82
4/11/2013 26.69 26.69 26.41 26.68 101
4/10/2013 26.36 26.64 26.36 26.64 139
4/9/2013 26.30 26.43 26.30 26.43 39
4/8/2013 26.31 26.41 26.26 26.33 152
4/5/2013 26.37 26.39 26.27 26.37 236
4/4/2013 26.43 26.48 26.37 26.47 113
4/3/2013 26.47 26.49 26.35 26.46 171
4/2/2013 26.50 26.64 26.48 26.48 149
4/1/2013 26.52 26.60 26.47 26.55 179
3/28/2013 26.32 26.57 26.32 26.50 224
3/27/2013 26.70 26.73 24.66 26.32 505
3/26/2013 26.66 26.71 26.46 26.58 139
3/25/2013 26.93 26.93 26.73 26.73 96
3/22/2013 26.70 26.90 26.69 26.90 68
3/21/2013 26.85 26.90 26.67 26.71 64
3/20/2013 26.87 26.87 26.72 26.80 61
3/19/2013 26.61 26.77 26.60 26.76 77
3/18/2013 26.50 26.63 26.50 26.61 89
3/15/2013 26.50 26.55 26.46 26.50 85
3/14/2013 26.68 26.77 26.48 26.50 83
3/13/2013 26.98 26.98 26.71 26.72 66
3/12/2013 26.88 27.00 26.85 26.91 39
3/11/2013 26.88 26.95 26.88 26.95 18
3/8/2013 26.84 26.91 26.80 26.88 39
3/7/2013 26.96 27.01 26.86 26.93 52
3/6/2013 27.05 27.08 26.95 27.01 63
3/5/2013 26.99 27.21 26.99 27.13 42
3/4/2013 27.00 27.11 27.00 27.09 26
3/1/2013 27.05 27.20 27.03 27.14 37
2/28/2013 26.96 27.27 26.95 27.20 68
2/27/2013 27.26 27.37 26.94 27.05 65
2/26/2013 27.36 27.46 27.18 27.40 50
2/25/2013 26.92 27.18 26.92 27.18 65
2/22/2013 26.98 27.10 26.98 27.03 78
2/21/2013 27.07 27.07 27.00 27.07 59
2/20/2013 27.06 27.08 26.96 26.96 87
2/19/2013 27.10 27.23 27.03 27.06 70
2/15/2013 27.03 27.14 27.01 27.11 54
2/14/2013 26.96 27.19 26.96 27.16 68
2/13/2013 27.13 27.16 27.06 27.12 86
2/12/2013 27.10 27.28 26.94 27.13 151
2/11/2013 27.25 27.25 27.06 27.16 58
2/8/2013 27.16 27.23 27.16 27.21 70
2/7/2013 27.10 27.29 27.10 27.26 59
2/6/2013 27.33 27.43 27.19 27.19 132
2/5/2013 26.96 27.31 26.78 27.31 158
2/4/2013 26.90 26.90 26.75 26.82 206
2/1/2013 26.94 27.34 26.94 27.34 67
1/31/2013 26.97 27.07 26.71 27.04 82
1/30/2013 26.73 26.84 26.71 26.84 43
1/29/2013 27.19 27.26 26.84 26.84 38
1/28/2013 27.31 27.47 27.31 27.46 90
1/25/2013 27.52 27.56 27.31 27.42 117
1/24/2013 27.49 27.61 27.49 27.60 70
1/23/2013 27.62 27.62 27.35 27.62 66
1/22/2013 27.42 27.63 27.35 27.56 185
1/18/2013 27.36 27.56 27.36 27.42 215
1/17/2013 27.19 27.39 27.13 27.23 56
1/16/2013 27.12 27.43 27.12 27.25 134
1/15/2013 26.95 27.29 26.95 27.29 115
1/14/2013 27.10 27.10 26.94 27.02 87
1/11/2013 26.85 27.11 26.85 26.97 81
1/10/2013 26.89 27.15 26.89 26.93 88
1/9/2013 26.86 27.06 26.73 27.01 239
1/8/2013 26.83 27.09 26.83 26.93 201
1/7/2013 27.09 27.09 26.77 26.99 85
1/4/2013 26.79 27.13 26.78 27.07 113
1/3/2013 26.70 26.89 26.70 26.89 139
1/2/2013 26.64 26.86 26.64 26.77 124
12/31/2012 26.59 26.78 26.59 26.71 60
Marketplace
Trading Center