Skip to main content

Entergy New Orleans Inc (NY: ENJ )

21.38 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.89 24.93 24.80 24.80 5,692 -0.06(-0.26%)
Apr 29, 2019 24.86 24.86 24.86 24.86 485 +0.04(+0.14%)
Apr 26, 2019 24.84 24.84 24.80 24.83 3,800 +0.03(+0.13%)
Apr 25, 2019 24.79 24.84 24.79 24.80 2,610 +0.00(+0.02%)
Apr 24, 2019 24.67 24.79 24.67 24.79 506 +0.04(+0.17%)
Apr 23, 2019 24.67 24.82 24.67 24.75 3,476 +0.00(+0.00%)
Apr 22, 2019 24.65 24.84 24.65 24.75 2,060 +0.18(+0.73%)
Apr 18, 2019 24.75 24.75 24.57 24.57 1,400 -0.18(-0.73%)
Apr 17, 2019 24.75 24.75 24.75 24.75 872 +0.01(+0.02%)
Apr 15, 2019 24.74 24.74 24.74 0 +0.04(+0.16%)
Apr 11, 2019 24.70 24.70 24.70 0 +0.00(+0.02%)
Apr 10, 2019 24.72 24.73 24.70 24.70 1,945 -0.01(-0.04%)
Apr 09, 2019 24.71 24.71 50 +0.00(+0.00%)
Apr 08, 2019 24.75 24.75 24.71 24.71 1,191 -0.03(-0.14%)
Apr 05, 2019 24.74 24.75 24.72 24.74 2,900 +0.02(+0.08%)
Apr 04, 2019 24.70 24.72 24.69 24.72 2,445 -0.01(-0.04%)
Apr 03, 2019 24.73 24.73 130 +0.00(+0.00%)
Apr 02, 2019 24.74 24.74 24.66 24.73 2,340 +0.08(+0.34%)
Apr 01, 2019 24.56 24.65 24.56 24.65 1,365 +0.05(+0.21%)
Mar 29, 2019 24.62 24.62 24.54 24.60 4,900 +0.09(+0.37%)
Mar 28, 2019 24.58 24.58 24.51 24.51 1,686 -0.07(-0.28%)
Mar 27, 2019 24.65 24.65 24.58 24.58 3,941 +0.05(+0.21%)
Mar 26, 2019 24.61 24.64 24.53 24.53 550 -0.04(-0.16%)
Mar 25, 2019 24.57 24.57 24.57 24.57 1,000 +0.06(+0.24%)
Mar 22, 2019 24.51 24.51 24.51 24.51 100 -0.10(-0.42%)
Mar 21, 2019 24.62 24.65 24.51 24.61 2,869 +0.16(+0.65%)
Mar 20, 2019 24.68 24.69 24.45 24.45 1,475 -0.24(-0.96%)
Mar 19, 2019 24.68 24.69 24.66 24.69 1,700 +0.05(+0.21%)
Mar 18, 2019 24.55 24.68 24.55 24.64 1,900 +0.09(+0.36%)
Mar 15, 2019 24.55 24.55 24.50 24.55 1,300 -0.00(-0.00%)
Mar 14, 2019 24.69 24.69 24.54 24.55 625 -0.11(-0.45%)
Mar 13, 2019 24.66 24.70 24.62 24.66 2,300 +0.00(+0.01%)
Mar 12, 2019 24.54 24.67 24.54 24.66 2,525 +0.02(+0.08%)
Mar 08, 2019 24.64 24.64 24.64 0 -0.00(-0.01%)
Mar 07, 2019 24.57 24.64 24.57 24.64 475 -0.04(-0.15%)
Mar 06, 2019 24.59 24.68 24.59 24.68 1,208 +0.15(+0.59%)
Mar 05, 2019 24.68 24.68 24.53 24.53 2,093 -0.14(-0.58%)
Mar 04, 2019 24.66 24.68 24.66 24.68 401 +0.17(+0.68%)
Mar 01, 2019 24.46 24.51 24.46 24.51 1,900 -0.01(-0.04%)
Feb 28, 2019 24.51 24.52 24.51 24.52 742 +0.08(+0.31%)
Feb 27, 2019 24.38 24.45 24.38 24.44 1,198 -0.19(-0.75%)
Feb 26, 2019 24.51 24.69 24.51 24.63 2,045 +0.10(+0.42%)
Feb 25, 2019 24.69 24.69 24.51 24.53 1,446 -0.14(-0.59%)
Feb 22, 2019 24.67 24.67 24.67 24.67 100 -0.00(-0.00%)
Feb 21, 2019 24.69 24.69 24.49 24.67 5,005 +0.20(+0.80%)
Feb 20, 2019 24.48 24.48 24.48 24.48 184 +0.00(+0.00%)
Feb 19, 2019 24.40 24.50 24.40 24.48 2,466 +0.04(+0.14%)
Feb 15, 2019 24.44 24.44 24.44 24.44 300 +0.07(+0.27%)
Feb 14, 2019 24.38 24.38 24.38 24.38 57 +0.00(+0.00%)
Feb 13, 2019 24.28 24.38 24.26 24.38 3,312 +0.07(+0.31%)
Feb 12, 2019 24.40 24.40 24.30 24.30 1,536 +0.01(+0.04%)
Feb 11, 2019 24.44 24.45 24.29 24.29 3,277 +0.00(+0.00%)
Feb 08, 2019 24.40 24.40 24.29 24.29 800 -0.06(-0.25%)
Feb 07, 2019 24.50 24.50 24.35 24.35 302 +0.05(+0.21%)
Feb 05, 2019 24.30 24.30 24.30 0 +0.08(+0.33%)
Feb 04, 2019 24.54 24.54 24.22 24.22 409 -0.32(-1.30%)
Feb 01, 2019 24.25 24.54 24.23 24.54 1,400 +0.39(+1.61%)
Jan 31, 2019 24.03 24.21 24.03 24.15 4,029 +0.15(+0.62%)
Jan 30, 2019 24.11 24.11 24.00 24.00 2,726 -0.07(-0.28%)
Jan 29, 2019 23.95 24.13 23.95 24.07 1,995 +0.22(+0.91%)
Jan 28, 2019 23.75 23.85 23.75 23.85 1,000 +0.07(+0.29%)
Jan 25, 2019 23.71 23.78 23.70 23.78 1,800 +0.08(+0.34%)
Jan 24, 2019 23.65 23.85 23.65 23.70 1,700 -0.15(-0.63%)
Jan 23, 2019 23.57 23.85 23.45 23.85 3,388 +0.04(+0.18%)
Jan 22, 2019 23.49 23.85 23.49 23.81 7,291 -0.00(-0.01%)
Jan 18, 2019 23.85 23.85 23.81 23.81 600 +0.07(+0.31%)
Jan 17, 2019 23.85 23.85 23.74 23.74 305 -0.03(-0.14%)
Jan 16, 2019 23.77 23.77 23.72 23.77 1,540 +0.00(+0.00%)
Jan 15, 2019 23.77 23.77 23.75 23.77 2,805 +0.02(+0.08%)
Jan 14, 2019 23.53 23.75 23.52 23.75 5,160 +0.21(+0.89%)
Jan 11, 2019 23.37 23.54 23.37 23.54 1,500 +0.19(+0.81%)
Jan 10, 2019 23.41 23.41 23.35 23.35 1,500 +0.09(+0.39%)
Jan 09, 2019 23.28 23.28 23.26 23.26 500 -0.21(-0.89%)
Jan 08, 2019 23.25 23.47 23.25 23.47 3,025 +0.27(+1.16%)
Jan 07, 2019 23.15 23.47 23.15 23.20 14,418 -0.17(-0.73%)
Jan 04, 2019 23.37 23.37 23.37 23.37 500 +0.03(+0.13%)
Jan 02, 2019 23.34 23.34 23.34 0 -0.32(-1.35%)
Dec 31, 2018 22.71 23.76 22.71 23.66 3,500 +0.33(+1.41%)
Dec 28, 2018 23.16 23.33 22.69 23.33 6,400 +0.26(+1.12%)
Dec 27, 2018 23.07 23.07 23.07 23.07 54 +0.00(+0.00%)
Dec 26, 2018 23.23 23.26 23.07 23.07 1,292 -0.31(-1.32%)
Dec 19, 2018 23.38 23.38 23.38 0 -0.09(-0.40%)
Dec 18, 2018 23.44 23.47 23.36 23.47 1,565 +0.10(+0.44%)
Dec 17, 2018 23.37 23.37 23.37 23.37 750 -0.06(-0.26%)
Dec 12, 2018 23.43 23.43 23.43 0 +0.04(+0.18%)
Dec 11, 2018 23.39 23.39 23.39 23.39 105 -0.26(-1.10%)
Dec 07, 2018 23.65 23.65 23.65 0 -0.10(-0.42%)
Dec 06, 2018 23.30 23.75 23.30 23.75 4,426 -0.04(-0.17%)
Dec 04, 2018 23.55 23.79 23.55 23.79 200 +0.57(+2.46%)
Dec 03, 2018 23.22 23.22 23.22 23.22 122 -0.00(-0.00%)
Nov 30, 2018 23.22 23.22 23.22 23.22 200 -0.61(-2.54%)
Nov 29, 2018 23.83 23.83 23.83 23.83 300 +0.09(+0.39%)
Nov 28, 2018 23.87 23.90 23.73 23.73 1,396 -0.07(-0.31%)
Nov 26, 2018 23.81 23.81 23.81 0 -0.14(-0.59%)
Nov 21, 2018 23.95 23.95 23.95 0 +0.31(+1.31%)
Nov 20, 2018 23.52 23.64 23.52 23.64 1,350 -0.06(-0.25%)
Nov 19, 2018 23.75 23.75 23.70 23.70 623 +0.25(+1.07%)
Nov 16, 2018 23.41 23.45 23.40 23.45 800 -0.02(-0.09%)
Nov 15, 2018 23.60 23.60 23.19 23.47 4,425 -0.13(-0.55%)
Nov 14, 2018 22.82 23.63 22.82 23.60 9,546 +0.78(+3.41%)
Nov 13, 2018 22.83 22.96 22.76 22.82 1,663 -0.32(-1.38%)
Nov 12, 2018 23.14 23.14 23.14 23.14 1,000 +0.22(+0.96%)
Nov 09, 2018 23.07 23.07 22.92 22.92 2,000 +0.00(+0.00%)
Nov 08, 2018 22.91 22.92 22.88 22.92 2,205 -0.16(-0.69%)
Nov 07, 2018 23.07 23.08 22.80 23.08 3,320 +0.32(+1.42%)
Nov 06, 2018 22.53 22.90 22.53 22.76 1,960 -0.14(-0.63%)
Nov 05, 2018 22.57 22.90 22.57 22.90 232 +0.31(+1.37%)
Nov 02, 2018 22.59 22.59 22.59 22.59 200 -0.07(-0.33%)
Oct 31, 2018 22.66 22.66 22.66 0 -0.00(-0.02%)
Oct 30, 2018 22.50 22.67 22.50 22.67 1,231 +0.21(+0.93%)
Oct 29, 2018 22.41 22.46 22.38 22.46 4,600 +0.02(+0.09%)
Oct 26, 2018 22.20 22.48 22.20 22.44 3,100 +0.18(+0.81%)
Oct 25, 2018 22.26 22.26 22.26 22.26 1,000 -0.16(-0.70%)
Oct 24, 2018 22.28 22.49 22.28 22.42 2,100 +0.15(+0.68%)
Oct 23, 2018 22.26 22.26 22.26 22.26 199 -0.22(-0.96%)
Oct 22, 2018 22.40 22.48 22.40 22.48 550 +0.02(+0.09%)
Oct 19, 2018 22.35 22.50 22.35 22.46 3,200 +0.11(+0.49%)
Oct 18, 2018 22.56 22.56 22.35 22.35 3,812 -0.01(-0.04%)
Oct 17, 2018 22.26 22.59 22.26 22.36 5,230 -0.14(-0.62%)
Oct 16, 2018 22.23 22.56 22.23 22.50 900 +0.44(+1.97%)
Oct 15, 2018 22.29 22.59 22.06 22.06 2,742 -0.24(-1.06%)
Oct 12, 2018 22.45 22.45 22.00 22.30 1,700 -0.10(-0.45%)
Oct 11, 2018 22.22 22.40 22.22 22.40 398 +0.20(+0.90%)
Oct 10, 2018 22.50 22.50 22.10 22.20 2,595 -0.43(-1.89%)
Oct 09, 2018 22.75 22.81 22.55 22.63 4,109 -0.25(-1.10%)
Oct 08, 2018 22.29 22.88 22.29 22.88 200 +0.60(+2.69%)
Oct 05, 2018 22.88 22.88 20.60 22.28 13,900 -0.65(-2.83%)
Oct 04, 2018 23.04 23.04 22.93 22.93 758 -0.12(-0.50%)
Oct 03, 2018 23.30 23.41 23.03 23.05 4,390 -0.30(-1.30%)
Oct 02, 2018 23.66 23.66 23.26 23.35 8,857 -0.38(-1.60%)
Oct 01, 2018 24.17 24.17 23.73 23.73 4,684 -0.44(-1.82%)
Sep 28, 2018 24.07 24.17 24.07 24.17 2,900 +0.05(+0.21%)
Sep 27, 2018 24.00 24.12 24.00 24.12 345 -0.08(-0.33%)
Sep 26, 2018 24.20 24.20 90 +0.00(+0.00%)
Sep 25, 2018 24.01 24.32 24.00 24.20 2,055 +0.08(+0.33%)
Sep 24, 2018 24.12 24.12 24.12 24.12 65 +0.00(+0.00%)
Sep 21, 2018 24.16 24.16 24.12 24.12 1,000 -0.23(-0.94%)
Sep 19, 2018 24.35 24.35 24.35 0 +0.14(+0.60%)
Sep 18, 2018 24.18 24.29 24.12 24.21 4,542 -0.15(-0.60%)
Sep 14, 2018 24.35 24.35 24.35 0 +0.01(+0.04%)
Sep 13, 2018 24.19 24.34 24.19 24.34 1,507 +0.05(+0.19%)
Sep 11, 2018 24.29 24.29 24.29 0 +0.12(+0.51%)
Sep 10, 2018 24.10 24.17 24.10 24.17 250 -0.21(-0.85%)
Sep 07, 2018 24.38 24.40 24.38 24.38 6,100 -0.04(-0.18%)
Sep 06, 2018 24.43 24.43 24.42 24.42 1,480 -0.01(-0.02%)
Sep 05, 2018 24.37 24.43 24.37 24.43 979 -0.03(-0.13%)
Sep 04, 2018 24.45 24.48 24.36 24.46 3,019 +0.08(+0.32%)
Aug 31, 2018 24.38 24.38 24.38 0 +0.00(+0.01%)
Aug 30, 2018 24.35 24.38 24.35 24.38 1,599 -0.31(-1.27%)
Aug 29, 2018 24.72 24.75 24.69 24.69 831 -0.06(-0.24%)
Aug 28, 2018 24.68 24.75 24.68 24.75 1,001 +0.07(+0.28%)
Aug 27, 2018 24.65 24.75 24.65 24.68 3,176 +0.08(+0.33%)
Aug 24, 2018 24.60 24.60 24.60 24.60 200 +0.00(+0.00%)
Aug 23, 2018 24.65 24.65 24.60 24.60 1,430 -0.03(-0.12%)
Aug 22, 2018 24.66 24.68 24.52 24.63 10,022 +0.10(+0.41%)
Aug 21, 2018 24.60 24.60 24.19 24.53 6,373 -0.09(-0.37%)
Aug 20, 2018 24.75 24.83 24.61 24.62 11,559 -0.28(-1.12%)
Aug 17, 2018 24.80 24.93 24.80 24.90 1,600 +0.05(+0.20%)
Aug 16, 2018 24.85 24.85 24.83 24.85 1,152 -0.07(-0.28%)
Aug 15, 2018 24.55 24.92 24.55 24.92 4,800 +0.07(+0.29%)
Aug 13, 2018 24.85 24.85 24.85 0 +0.12(+0.49%)
Aug 07, 2018 24.73 24.73 24.73 0 +0.01(+0.03%)
Aug 06, 2018 24.88 24.88 24.72 24.72 700 -0.12(-0.47%)
Aug 02, 2018 24.84 24.84 24.84 0 -0.01(-0.03%)
Jul 31, 2018 24.84 24.84 24.84 0 +0.08(+0.33%)
Jul 27, 2018 24.76 24.76 24.76 0 -0.01(-0.05%)
Jul 26, 2018 24.77 24.77 24.77 24.77 177 -0.11(-0.42%)
Jul 25, 2018 24.77 24.88 24.73 24.88 3,592 +0.23(+0.94%)
Jul 24, 2018 24.73 24.75 24.65 24.65 2,762 -0.07(-0.29%)
Jul 23, 2018 24.90 24.90 24.72 24.72 1,077 -0.08(-0.31%)
Jul 20, 2018 24.80 24.80 24.80 24.80 521 -0.00(-0.01%)
Jul 19, 2018 24.78 24.80 24.78 24.80 910 -0.12(-0.47%)
Jul 18, 2018 24.92 24.92 24.92 24.92 600 +0.07(+0.28%)
Jul 17, 2018 24.90 24.92 24.85 24.85 3,600 -0.08(-0.32%)
Jul 16, 2018 24.93 24.93 24.92 24.93 320 -0.00(-0.02%)
Jul 13, 2018 24.81 24.95 24.70 24.93 13,200 +0.19(+0.76%)
Jul 12, 2018 24.81 24.81 24.75 24.75 291 +0.02(+0.06%)
Jul 11, 2018 24.65 24.76 24.65 24.73 2,328 +0.10(+0.41%)
Jul 10, 2018 24.61 24.81 24.51 24.63 6,700 -0.08(-0.34%)
Jul 09, 2018 24.80 24.85 24.63 24.71 4,930 -0.08(-0.31%)
Jul 06, 2018 24.78 24.88 24.75 24.79 6,500 -0.01(-0.05%)
Jul 05, 2018 24.81 24.81 24.75 24.80 1,140 +0.09(+0.37%)
Jul 03, 2018 24.71 24.71 24.71 0 +0.17(+0.69%)
Jun 29, 2018 24.54 24.54 24.54 100 -0.02(-0.07%)
Jun 28, 2018 24.69 24.69 24.56 24.56 420 -0.02(-0.09%)
Jun 27, 2018 24.67 24.68 24.58 24.58 4,048 +0.00(+0.02%)
Jun 26, 2018 24.58 24.58 24.58 24.58 826 -0.09(-0.38%)
Jun 25, 2018 24.49 24.69 24.49 24.67 6,269 +0.24(+0.98%)
Jun 22, 2018 24.69 24.69 24.43 24.43 900 -0.07(-0.28%)
Jun 21, 2018 24.71 24.71 24.43 24.50 1,397 +0.08(+0.32%)
Jun 20, 2018 24.68 24.68 24.42 24.42 4,099 -0.20(-0.82%)
Jun 19, 2018 24.55 24.65 24.55 24.62 13,710 -0.08(-0.31%)
Jun 18, 2018 24.68 24.76 24.55 24.70 3,637 +0.01(+0.05%)
Jun 15, 2018 24.69 24.69 24.69 24.69 100 +0.14(+0.58%)
Jun 14, 2018 24.79 24.79 24.55 24.55 3,230 -0.24(-0.97%)
Jun 13, 2018 24.67 24.79 24.67 24.79 1,300 +0.28(+1.14%)
Jun 12, 2018 24.47 24.51 24.47 24.51 520 -0.14(-0.58%)
Jun 08, 2018 24.65 24.65 24.65 0 +0.07(+0.27%)
Jun 07, 2018 24.64 24.64 24.58 24.58 600 -0.06(-0.23%)
Jun 06, 2018 24.64 24.64 2,377 +0.15(+0.61%)
Jun 05, 2018 24.51 24.51 24.39 24.49 4,801 +0.34(+1.41%)
Jun 04, 2018 23.96 24.37 23.96 24.15 10,494 +0.06(+0.25%)
Jun 01, 2018 24.05 24.09 24.05 24.09 1,582 +0.23(+0.96%)
May 31, 2018 24.17 24.32 23.62 23.86 5,900 -0.22(-0.91%)
May 30, 2018 24.10 24.12 24.08 24.08 1,131 -0.28(-1.15%)
May 29, 2018 24.23 24.36 24.21 24.36 3,669 +0.16(+0.66%)
May 25, 2018 24.20 24.20 24.20 0 +0.00(+0.00%)
May 24, 2018 24.11 24.26 24.11 24.20 5,021 +0.05(+0.21%)
May 23, 2018 24.27 24.27 24.15 24.15 1,324 -0.05(-0.21%)
May 22, 2018 24.21 24.21 24.20 24.20 1,199 -0.15(-0.62%)
May 21, 2018 24.50 24.50 24.00 24.35 16,500 -0.07(-0.28%)
May 18, 2018 24.16 24.54 24.16 24.42 1,174 +0.17(+0.70%)
May 16, 2018 24.25 24.25 24.25 1 -0.09(-0.35%)
May 15, 2018 24.35 24.35 24.34 24.34 820 +0.05(+0.20%)
May 14, 2018 24.64 24.64 24.29 24.29 750 -0.18(-0.73%)
May 11, 2018 24.30 24.60 24.30 24.47 1,155 +0.45(+1.86%)
May 10, 2018 24.32 24.37 24.02 24.02 1,923 -0.24(-0.99%)
May 09, 2018 24.26 24.26 24.26 24.26 205 -0.32(-1.30%)
May 08, 2018 24.57 24.58 24.51 24.58 1,300 +0.29(+1.18%)
May 07, 2018 24.29 24.29 24.29 24.29 270 +0.04(+0.18%)
May 04, 2018 24.16 24.26 24.15 24.25 6,470 +0.11(+0.44%)
May 03, 2018 24.06 24.19 24.06 24.14 4,048 +0.04(+0.18%)
May 02, 2018 24.12 24.12 24.10 24.10 1,199 +0.10(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.