ENTERGY MISSISSIPPI 6PC $25.95

down -0.26


23/5/2013 04:23 PM  |  NYSE : EMQ  |  Industries :
Type:

EMQ historical data

Date Open High Low Close Volume
5/22/2013 26.01 26.22 25.95 26.21 9
5/21/2013 25.99 26.25 25.87 26.22 26
5/20/2013 25.93 26.22 25.93 26.09 11
5/17/2013 26.10 26.25 25.94 26.25 29
5/16/2013 26.02 26.23 26.02 26.23 26
5/15/2013 26.02 26.13 26.02 26.03 13
5/14/2013 25.99 26.19 25.96 26.00 44
5/13/2013 25.99 26.11 25.76 26.11 112
5/10/2013 25.80 25.95 25.73 25.80 16
5/9/2013 25.80 25.81 25.65 25.81 23
5/8/2013 25.95 26.00 25.67 25.70 42
5/7/2013 25.81 25.95 25.80 25.95 21
5/6/2013 25.78 25.91 25.78 25.90 22
5/3/2013 25.94 25.94 25.75 25.75 4
5/2/2013 25.78 25.83 25.75 25.75 11
5/1/2013 25.78 25.85 25.65 25.83 30
4/30/2013 25.91 25.91 25.56 25.56 32
4/29/2013 25.95 25.95 25.76 25.91 36
4/26/2013 26.07 26.07 25.80 25.97 45
4/25/2013 26.05 26.08 26.04 26.08 16
4/24/2013 26.09 26.09 25.79 25.85 14
4/23/2013 25.88 26.07 25.81 26.01 21
4/22/2013 25.98 25.98 25.76 25.90 142
4/19/2013 26.14 26.14 25.95 25.95 30
4/18/2013 25.95 26.00 25.95 26.00 15
4/17/2013 25.99 26.10 25.90 25.90 41
4/16/2013 25.96 26.17 25.95 25.95 29
4/15/2013 26.08 26.19 25.96 25.96 16
4/12/2013 26.05 26.20 26.04 26.19 29
4/11/2013 26.00 26.10 25.86 26.00 36
4/10/2013 25.90 25.91 25.90 25.91 14
4/9/2013 26.18 26.18 25.91 25.92 20
4/8/2013 25.84 26.14 25.84 26.10 19
4/5/2013 25.89 26.13 25.89 26.10 24
4/4/2013 26.00 26.18 25.96 26.00 40
4/3/2013 25.97 26.10 25.96 25.96 9
4/2/2013 25.81 26.18 25.81 25.88 19
4/1/2013 25.82 26.10 25.82 26.08 58
3/28/2013 25.84 25.99 25.82 25.84 17
3/27/2013 26.09 26.09 25.86 25.86 21
3/26/2013 25.97 25.97 25.95 25.95 3
3/25/2013 26.00 26.00 25.80 25.80 23
3/22/2013 25.91 26.08 25.90 26.00 34
3/21/2013 25.82 25.94 25.75 25.90 91
3/20/2013 25.84 25.94 25.80 25.80 13
3/19/2013 26.00 26.08 25.76 25.77 21
3/18/2013 26.07 26.07 26.06 26.07 10
3/15/2013 25.97 25.97 25.97 25.97 0
3/14/2013 25.97 26.10 25.72 25.97 54
3/13/2013 25.95 26.10 25.95 26.10 7
3/12/2013 25.79 26.10 25.73 26.10 56
3/11/2013 25.91 25.91 25.75 25.79 59
3/8/2013 25.74 25.80 25.71 25.77 62
3/7/2013 25.67 25.69 25.67 25.67 7
3/6/2013 25.95 25.95 25.66 25.67 14
3/5/2013 25.65 25.78 25.65 25.74 8
3/4/2013 25.66 25.79 25.61 25.66 48
3/1/2013 25.85 25.85 25.65 25.69 11
2/28/2013 25.95 25.95 25.75 25.85 65
2/27/2013 25.75 25.88 25.70 25.84 69
2/26/2013 25.93 25.93 25.66 25.87 78
2/25/2013 25.82 25.99 25.58 25.62 67
2/22/2013 25.82 25.87 25.77 25.83 27
2/21/2013 25.82 26.01 25.75 25.75 70
2/20/2013 26.11 26.20 25.98 26.03 24
2/19/2013 26.25 28.09 25.95 26.21 6
2/15/2013 25.98 26.25 25.98 26.10 35
2/14/2013 25.89 25.98 25.89 25.98 11
2/13/2013 26.01 26.17 25.88 25.95 32
2/12/2013 26.20 26.20 25.85 26.20 65
2/11/2013 25.91 26.07 25.89 26.04 16
2/8/2013 25.92 25.97 25.85 25.85 19
2/7/2013 25.68 25.98 25.68 25.98 30
2/6/2013 25.65 25.66 25.65 25.66 9
2/5/2013 25.70 25.72 25.54 25.54 32
2/4/2013 25.71 25.72 25.62 25.62 16
2/1/2013 25.48 25.75 25.44 25.74 108
1/31/2013 25.45 25.69 25.40 25.57 39
1/30/2013 25.63 25.75 25.39 25.51 43
1/29/2013 26.50 26.50 25.81 25.81 122
1/28/2013 26.50 26.50 26.48 26.48 10
1/25/2013 26.60 26.65 26.35 26.50 44
1/24/2013 26.49 26.60 26.28 26.60 60
1/23/2013 26.25 26.52 26.23 26.47 51
1/22/2013 26.45 26.48 26.10 26.37 94
1/18/2013 26.12 26.35 26.04 26.30 61
1/17/2013 25.89 26.34 25.89 26.01 47
1/16/2013 25.97 25.98 25.84 25.97 56
1/15/2013 25.94 25.94 25.71 25.90 71
1/14/2013 25.75 25.89 25.70 25.89 21
1/11/2013 25.68 25.90 25.68 25.90 24
1/10/2013 25.75 25.79 25.74 25.75 11
1/9/2013 25.58 25.69 25.58 25.65 46
1/8/2013 25.53 25.61 25.53 25.55 15
1/7/2013 25.46 25.62 25.46 25.62 52
1/4/2013 25.43 25.59 25.43 25.47 20
1/3/2013 25.43 25.61 25.41 25.61 27
1/2/2013 25.57 25.83 25.45 25.45 29
12/31/2012 25.36 25.45 25.36 25.45 19
12/28/2012 25.48 25.48 25.35 25.36 30
Marketplace
Trading Center