Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	25.96	25.96	25.60	25.72	2,800	+0.02(+0.08%)
Apr 29, 2021	25.70	25.70	25.70	25.70	100	-0.07(-0.27%)
Apr 28, 2021	25.95	25.95	25.55	25.77	2,296	+0.22(+0.86%)
Apr 27, 2021	25.58	25.58	25.55	25.55	1,585	-0.10(-0.39%)
Apr 26, 2021	25.69	25.75	25.64	25.65	1,846	-0.13(-0.50%)
Apr 23, 2021	25.92	25.95	25.78	25.78	2,500	-0.15(-0.58%)
Apr 22, 2021	26.35	26.35	25.71	25.93	6,508	-0.30(-1.14%)
Apr 21, 2021	26.01	26.23	25.96	26.23	1,447	+0.36(+1.41%)
Apr 20, 2021	25.61	26.12	25.61	25.87	3,425	+0.25(+0.96%)
Apr 19, 2021	26.28	26.28	25.50	25.62	3,335	-0.33(-1.27%)
Apr 16, 2021	25.85	25.95	25.77	25.95	2,300	+0.18(+0.68%)
Apr 15, 2021	25.77	25.77	25.77	25.77	4	+0.00(+0.00%)
Apr 14, 2021	25.78	25.91	25.76	25.77	1,210	-0.08(-0.32%)
Apr 13, 2021	25.65	25.86	25.43	25.86	2,850	+0.24(+0.93%)
Apr 12, 2021	25.94	25.94	25.62	25.62	1,077	-0.23(-0.88%)
Apr 09, 2021	26.42	26.42	25.67	25.85	1,800	+0.16(+0.62%)
Apr 08, 2021	25.69	25.69	25.69	25.69	8	+0.00(+0.00%)
Apr 07, 2021	25.60	25.69	25.60	25.69	1,653	+0.17(+0.67%)
Apr 06, 2021	25.61	25.61	25.40	25.52	2,394	-0.09(-0.35%)
Apr 05, 2021	25.66	25.66	25.61	25.61	1,101	-0.03(-0.12%)
Apr 01, 2021	25.45	25.64	25.45	25.64	1,000	+0.13(+0.52%)
Mar 31, 2021	25.51	25.51	25.51	25.51	1,116	+0.02(+0.07%)
Mar 30, 2021	25.50	25.50	25.47	25.49	1,197	+0.15(+0.59%)
Mar 29, 2021	25.39	25.39	25.34	25.34	400	+0.01(+0.04%)
Mar 26, 2021	25.45	25.45	25.33	25.33	1,700	+0.01(+0.04%)
Mar 25, 2021	25.32	25.32	25.30	25.32	297	-0.15(-0.59%)
Mar 24, 2021	25.48	25.48	25.47	25.47	706	+0.02(+0.08%)
Mar 23, 2021	25.46	25.46	25.45	25.45	716	+0.02(+0.08%)
Mar 22, 2021	25.43	25.43	25.43	25.43	101	+0.00(+0.00%)
Mar 19, 2021	25.43	25.43	25.43	25.43	100	+0.00(+0.00%)
Mar 18, 2021	25.43	25.43	25.43	25.43	255	-0.05(-0.20%)
Mar 17, 2021	25.59	25.59	25.48	25.48	1,442	+0.00(+0.00%)
Mar 16, 2021	25.48	25.48	25.48	25.48	199	+0.08(+0.31%)
Mar 15, 2021	25.35	25.40	25.32	25.40	4,193	+0.05(+0.20%)
Mar 12, 2021	25.35	25.35	25.35	25.35	500	+0.00(+0.00%)
Mar 11, 2021	25.36	25.36	25.31	25.35	840	+0.04(+0.16%)
Mar 10, 2021	25.42	25.44	25.31	25.31	3,087	-0.09(-0.36%)
Mar 09, 2021	25.55	25.55	25.40	25.40	314	+0.00(+0.01%)
Mar 08, 2021	25.40	25.40	25.35	25.40	4,588	+0.05(+0.20%)
Mar 05, 2021	25.49	25.49	25.35	25.35	1,100	+0.00(+0.00%)
Mar 04, 2021	25.35	25.38	25.35	25.35	1,756	-0.10(-0.39%)
Mar 03, 2021	25.54	25.57	25.45	25.45	934	+0.18(+0.71%)
Mar 02, 2021	25.49	25.61	25.27	25.27	1,400	-0.09(-0.35%)
Mar 01, 2021	25.49	25.49	25.28	25.36	1,026	-0.23(-0.90%)
Feb 26, 2021	25.58	25.59	25.58	25.59	1,000	+0.36(+1.43%)
Feb 25, 2021	25.24	25.32	25.18	25.23	8,740	-0.13(-0.51%)
Feb 24, 2021	25.55	25.58	25.34	25.36	1,625	-0.09(-0.37%)
Feb 23, 2021	25.53	25.53	25.42	25.45	2,391	+0.02(+0.10%)
Feb 22, 2021	25.45	25.46	25.29	25.43	2,947	+0.15(+0.59%)
Feb 19, 2021	25.45	25.45	25.27	25.28	2,500	+0.03(+0.12%)
Feb 18, 2021	25.43	25.63	25.25	25.25	5,828	-0.25(-0.96%)
Feb 17, 2021	25.44	25.50	25.44	25.50	1,250	-0.13(-0.53%)
Feb 12, 2021		25.63	25.63	25.63	0	+0.08(+0.31%)
Feb 10, 2021		25.55	25.55	25.55	0	+0.00(+0.01%)
Feb 09, 2021	25.90	25.90	25.53	25.55	1,400	-0.39(-1.50%)
Feb 08, 2021	25.54	25.94	25.50	25.94	1,030	+0.25(+0.95%)
Feb 05, 2021	25.49	25.70	25.45	25.70	2,500	+0.05(+0.18%)
Feb 04, 2021	25.59	25.65	25.59	25.65	827	+0.04(+0.16%)
Feb 03, 2021	25.71	25.71	25.52	25.61	2,120	+0.16(+0.63%)
Feb 02, 2021	25.82	25.90	25.45	25.45	1,837	+0.02(+0.06%)
Feb 01, 2021	26.05	26.05	25.43	25.43	3,112	-0.39(-1.49%)
Jan 29, 2021	25.82	25.82	25.82	25.82	100	+0.00(+0.00%)
Jan 28, 2021	25.48	25.82	25.48	25.82	1,054	+0.41(+1.61%)
Jan 27, 2021	25.71	25.72	25.41	25.41	2,189	-0.33(-1.29%)
Jan 26, 2021	25.74	25.74	25.74	25.74	70	+0.00(+0.00%)
Jan 25, 2021	25.75	25.89	25.71	25.74	3,011	-0.09(-0.34%)
Jan 22, 2021	25.89	25.89	25.67	25.83	900	-0.09(-0.35%)
Jan 21, 2021	25.92	25.92	25.92	25.92	90	+0.00(+0.00%)
Jan 20, 2021	25.78	25.92	25.78	25.92	2,550	+0.23(+0.90%)
Jan 19, 2021	25.55	25.69	25.55	25.69	1,372	+0.14(+0.57%)
Jan 15, 2021	25.52	25.68	25.52	25.55	2,200	+0.10(+0.37%)
Jan 14, 2021	25.70	25.70	25.45	25.45	630	-0.04(-0.16%)
Jan 13, 2021	25.30	25.49	25.30	25.49	1,810	+0.13(+0.51%)
Jan 12, 2021	25.33	25.43	25.26	25.36	3,495	-0.04(-0.15%)
Jan 11, 2021	25.44	25.72	25.31	25.40	5,339	+0.05(+0.18%)
Jan 07, 2021		25.35	25.35	25.35	0	-0.21(-0.81%)
Jan 06, 2021	25.40	25.56	25.40	25.56	600	+0.00(+0.00%)
Jan 04, 2021		25.56	25.56	25.56	0	-0.27(-1.05%)
Dec 31, 2020		25.83	25.83	25.83	700	+0.33(+1.29%)
Dec 30, 2020	25.58	25.59	25.50	25.50	700	-0.15(-0.58%)
Dec 29, 2020	25.58	25.76	25.40	25.65	4,517	+0.06(+0.23%)
Dec 28, 2020	25.51	25.66	25.45	25.59	5,894	-0.03(-0.12%)
Dec 24, 2020	25.46	25.62	25.46	25.62	2,300	+0.18(+0.71%)
Dec 23, 2020	25.79	25.79	25.44	25.44	2,100	-0.29(-1.13%)
Dec 22, 2020	25.73	25.73	25.73	25.73	450	-0.02(-0.08%)
Dec 21, 2020	25.76	25.76	25.75	25.75	738	-0.09(-0.35%)
Dec 18, 2020	25.60	25.84	25.60	25.84	1,900	+0.16(+0.62%)
Dec 17, 2020	25.75	25.85	25.60	25.68	6,083	-0.03(-0.13%)
Dec 16, 2020	25.86	25.89	25.60	25.71	6,190	-0.15(-0.57%)
Dec 14, 2020		25.86	25.86	25.86	0	+0.07(+0.27%)
Dec 11, 2020	25.79	25.79	25.79	25.79	500	+0.00(+0.01%)
Dec 10, 2020	25.64	25.86	25.64	25.79	1,260	+0.14(+0.53%)
Dec 09, 2020	25.65	25.65	25.65	25.65	800	-0.05(-0.19%)
Dec 08, 2020	25.69	25.71	25.69	25.70	2,474	+0.11(+0.43%)
Dec 07, 2020	25.88	25.88	25.53	25.59	3,289	+0.04(+0.16%)
Dec 04, 2020	25.55	25.55	25.55	25.55	100	+0.09(+0.35%)
Dec 03, 2020	25.52	25.52	25.45	25.46	1,314	-0.06(-0.24%)
Dec 02, 2020	25.53	25.53	25.52	25.52	297	-0.36(-1.39%)
Dec 01, 2020	25.88	25.88	25.88	25.88	261	-0.01(-0.04%)
Nov 30, 2020	25.42	25.89	25.42	25.89	254	+0.31(+1.20%)
Nov 27, 2020	25.58	25.58	25.58	25.58	100	-0.31(-1.21%)
Nov 25, 2020	25.87	25.89	25.87	25.89	500	-0.03(-0.10%)
Nov 24, 2020	25.86	25.92	25.86	25.92	1,879	+0.06(+0.22%)
Nov 23, 2020	25.66	25.90	25.66	25.86	2,204	+0.09(+0.34%)
Nov 20, 2020	25.77	25.77	25.77	25.77	900	-0.09(-0.34%)
Nov 17, 2020		25.86	25.86	25.86	0	-0.04(-0.14%)
Nov 16, 2020	25.80	25.90	25.80	25.90	2,243	-0.04(-0.16%)
Nov 13, 2020	25.94	25.94	25.94	25.94	300	+0.37(+1.44%)
Nov 11, 2020		25.57	25.57	25.57	0	-0.24(-0.92%)
Nov 10, 2020	25.52	25.98	25.46	25.81	5,769	+0.21(+0.82%)
Nov 09, 2020	25.48	25.88	25.11	25.60	6,076	+0.13(+0.51%)
Nov 06, 2020	25.47	25.47	25.47	25.47	300	+0.02(+0.08%)
Nov 04, 2020		25.45	25.45	25.45	0	+0.02(+0.08%)
Nov 02, 2020		25.43	25.43	25.43	0	-0.07(-0.27%)
Oct 30, 2020	25.50	25.50	25.50	25.50	200	+0.01(+0.04%)
Oct 29, 2020	25.49	25.49	25.49	25.49	400	+0.00(+0.00%)
Oct 28, 2020	25.32	25.49	25.32	25.49	582	+0.09(+0.35%)
Oct 27, 2020	25.40	25.40	25.40	25.40	600	-0.09(-0.35%)
Oct 26, 2020	25.49	25.49	25.49	25.49	41	+0.00(+0.00%)
Oct 23, 2020	25.49	25.53	25.49	25.49	1,000	+0.00(+0.00%)
Oct 22, 2020	25.48	25.51	25.29	25.49	10,991	+0.02(+0.08%)
Oct 21, 2020	25.38	25.49	25.38	25.47	4,983	+0.09(+0.35%)
Oct 20, 2020	25.40	25.43	25.38	25.38	4,300	+0.12(+0.48%)
Oct 19, 2020	25.29	25.39	25.26	25.26	2,469	-0.02(-0.08%)
Oct 16, 2020	25.40	25.40	25.28	25.28	2,400	-0.02(-0.08%)
Oct 15, 2020	25.34	25.34	25.26	25.30	800	-0.04(-0.16%)
Oct 14, 2020	25.34	25.34	25.34	25.34	900	-0.01(-0.04%)
Oct 12, 2020		25.35	25.35	25.35	0	+0.01(+0.04%)
Oct 09, 2020	25.34	25.34	25.34	25.34	300	-0.01(-0.04%)
Oct 08, 2020	25.24	25.38	25.24	25.35	1,557	-0.12(-0.47%)
Oct 07, 2020	25.46	25.47	25.34	25.47	1,020	+0.09(+0.36%)
Oct 06, 2020	25.38	25.38	25.38	25.38	5	+0.00(+0.00%)
Oct 05, 2020	25.39	25.48	25.38	25.38	1,029	+0.01(+0.03%)
Oct 02, 2020	25.41	25.46	25.37	25.37	1,200	+0.04(+0.15%)
Oct 01, 2020	25.33	25.33	25.33	25.33	1,000	-0.01(-0.04%)
Sep 30, 2020	25.29	25.51	25.28	25.34	5,639	-0.16(-0.62%)
Sep 29, 2020	25.49	25.50	25.49	25.50	299	+0.00(+0.00%)
Sep 28, 2020	25.30	25.50	25.29	25.50	3,006	+0.22(+0.87%)
Sep 25, 2020	25.21	25.33	25.21	25.28	2,300	+0.04(+0.16%)
Sep 24, 2020	25.23	25.30	25.21	25.24	600	+0.01(+0.02%)
Sep 23, 2020	25.37	25.38	25.23	25.23	2,191	-0.14(-0.54%)
Sep 22, 2020	25.37	25.37	25.37	25.37	100	+0.06(+0.24%)
Sep 21, 2020	25.31	25.34	25.31	25.31	800	-0.07(-0.27%)
Sep 18, 2020	25.38	25.38	25.38	25.38	1,200	-0.02(-0.08%)
Sep 17, 2020	25.34	25.40	25.34	25.40	996	+0.00(+0.00%)
Sep 16, 2020	25.53	25.53	25.39	25.40	3,175	-0.07(-0.27%)
Sep 15, 2020	25.50	25.50	25.47	25.47	400	+0.01(+0.05%)
Sep 14, 2020	25.50	25.50	25.45	25.46	3,417	+0.09(+0.34%)
Sep 11, 2020	25.47	25.50	25.37	25.37	2,100	-0.14(-0.55%)
Sep 10, 2020	25.30	25.51	25.28	25.51	5,800	+0.24(+0.95%)
Sep 09, 2020	25.27	25.27	25.27	25.27	1,036	-0.03(-0.11%)
Sep 08, 2020	25.34	25.60	25.24	25.30	3,728	-0.15(-0.60%)
Sep 04, 2020	25.45	25.45	25.45	25.45	700	-0.15(-0.59%)
Sep 03, 2020	25.70	25.70	25.60	25.60	1,081	-0.16(-0.62%)
Sep 02, 2020	25.75	25.77	25.70	25.76	2,066	+0.06(+0.23%)
Sep 01, 2020	25.74	25.74	25.70	25.70	415	+0.05(+0.19%)
Aug 31, 2020	25.58	25.75	25.58	25.65	3,993	-0.01(-0.04%)
Aug 28, 2020	25.87	25.87	25.66	25.66	2,400	-0.34(-1.30%)
Aug 27, 2020	26.00	26.15	25.98	26.00	3,766	+0.02(+0.07%)
Aug 26, 2020	25.98	25.98	25.98	25.98	2,301	+0.00(+0.00%)
Aug 25, 2020	25.98	25.98	25.98	25.98	450	+0.13(+0.52%)
Aug 24, 2020	25.89	25.96	25.85	25.85	2,600	-0.10(-0.40%)
Aug 21, 2020	25.85	25.95	25.85	25.95	1,000	+0.00(+0.00%)
Aug 20, 2020	25.90	25.95	25.75	25.95	2,565	+0.05(+0.19%)
Aug 19, 2020	25.90	25.90	25.90	25.90	250	+0.05(+0.19%)
Aug 18, 2020	25.84	25.85	25.81	25.85	1,361	+0.01(+0.04%)
Aug 17, 2020	25.84	25.84	25.82	25.84	1,236	+0.10(+0.39%)
Aug 14, 2020	25.71	25.74	25.71	25.74	1,100	-0.05(-0.19%)
Aug 12, 2020		25.79	25.79	25.79	0	-0.07(-0.26%)
Aug 11, 2020	25.90	25.90	25.86	25.86	762	+0.11(+0.41%)
Aug 10, 2020	25.78	25.80	25.75	25.75	1,300	+0.09(+0.35%)
Aug 07, 2020	25.78	25.78	25.66	25.66	300	-0.14(-0.54%)
Aug 06, 2020	25.80			25.80	50	+0.00(+0.00%)
Aug 05, 2020	25.80	25.80	25.80	25.80	387	+0.06(+0.22%)
Aug 04, 2020	25.65	25.77	25.65	25.74	5,660	+0.09(+0.36%)
Aug 03, 2020	25.65	25.65	25.65	25.65	35	+0.00(+0.00%)
Jul 31, 2020	25.86	25.88	25.65	25.65	800	-0.13(-0.51%)
Jul 30, 2020	25.74	25.79	25.73	25.78	1,254	+0.01(+0.03%)
Jul 29, 2020	25.62	25.85	25.62	25.77	1,652	+0.05(+0.21%)
Jul 28, 2020	25.72	25.72	25.72	25.72	100	-0.01(-0.02%)
Jul 27, 2020	25.73	25.73	25.73	25.73	131	+0.00(+0.00%)
Jul 24, 2020	25.73	25.73	25.73	25.73	300	-0.00(-0.01%)
Jul 23, 2020	25.58	25.75	25.51	25.73	3,717	+0.02(+0.07%)
Jul 22, 2020	25.55	25.71	25.55	25.71	200	+0.05(+0.18%)
Jul 21, 2020	25.63	25.66	25.63	25.66	977	+0.09(+0.37%)
Jul 20, 2020	25.64	25.65	25.57	25.57	4,500	+0.00(+0.00%)
Jul 17, 2020	25.55	25.58	25.55	25.57	300	+0.22(+0.87%)
Jul 16, 2020	25.35	25.35	25.35	25.35	1,383	+0.05(+0.20%)
Jul 15, 2020	25.30			25.30	49	+0.00(+0.00%)
Jul 13, 2020	25.30	25.30	25.30	25.30	50	-0.25(-0.98%)
Jul 10, 2020	25.65	25.65	25.55	25.55	400	-0.12(-0.47%)
Jul 09, 2020	25.30	25.67	25.30	25.67	500	+0.12(+0.47%)
Jul 08, 2020	25.55	25.55	25.55	25.55	200	+0.25(+0.99%)
Jul 07, 2020	25.40	25.40	25.30	25.30	275	-0.20(-0.80%)
Jul 06, 2020	25.58	25.58	25.50	25.50	353	-0.08(-0.32%)
Jul 02, 2020	25.67	25.67	25.58	25.58	500	+0.16(+0.65%)
Jun 30, 2020		25.42	25.42	25.42	0	-0.02(-0.08%)
Jun 26, 2020		25.44	25.44	25.44	0	+0.00(+0.00%)
Jun 25, 2020	25.43	25.45	25.40	25.44	3,435	+0.05(+0.20%)
Jun 24, 2020	25.39	25.39	25.39	25.39	300	+0.01(+0.04%)
Jun 23, 2020	25.38	25.38	25.38	25.38	3	+0.00(+0.00%)
Jun 22, 2020	25.38	25.38	25.38	25.38	399	-0.14(-0.57%)
Jun 19, 2020	25.52	25.52	25.52	25.52	200	-0.08(-0.29%)
Jun 16, 2020		25.60	25.60	25.60	0	+0.15(+0.59%)
Jun 15, 2020	25.45	25.45	25.45	25.45	323	-0.03(-0.12%)
Jun 12, 2020	25.48	25.48	25.48	25.48	100	+0.00(+0.00%)
Jun 11, 2020	25.50	25.51	25.44	25.48	3,239	-0.09(-0.35%)
Jun 10, 2020	25.51	25.57	25.51	25.57	2,102	+0.21(+0.83%)
Jun 09, 2020	25.58	25.58	25.36	25.36	2,350	-0.21(-0.82%)
Jun 08, 2020	25.57	25.57	25.57	25.57	116	+0.01(+0.04%)
Jun 05, 2020	25.56	25.56	25.56	25.56	100	+0.07(+0.27%)
Jun 04, 2020	25.42	25.49	25.42	25.49	300	+0.03(+0.11%)
Jun 03, 2020	25.35	25.46	25.35	25.46	207	+0.09(+0.36%)
Jun 02, 2020	25.33	25.37	25.33	25.37	1,051	+0.05(+0.22%)
Jun 01, 2020	25.32	25.32	25.32	25.32	209	-0.05(-0.22%)
May 29, 2020	25.37	25.37	25.37	25.37	100	+0.00(+0.00%)
May 28, 2020	25.23	25.37	25.20	25.37	1,447	-0.17(-0.67%)
May 27, 2020	25.54	25.54	25.54	25.54	109	+0.19(+0.75%)
May 26, 2020	25.35	25.35	25.35	25.35	2	+0.00(+0.00%)
May 22, 2020	25.25	25.35	25.25	25.35	1,600	+0.13(+0.51%)
May 21, 2020	25.25	25.25	25.22	25.22	410	+0.02(+0.08%)
May 20, 2020	25.24	25.24	25.20	25.20	2,418	-0.19(-0.76%)
May 19, 2020	25.49	25.52	25.36	25.39	965	-0.13(-0.50%)
May 18, 2020	25.52	25.52	25.52	25.52	225	+0.24(+0.95%)
May 15, 2020	25.28	25.28	25.28	25.28	400	+0.06(+0.24%)
May 14, 2020	25.22	25.22	25.22	25.22	545	+0.00(+0.00%)
May 13, 2020	25.36	25.36	25.22	25.22	2,846	-0.33(-1.29%)
May 12, 2020	25.59	25.59	25.55	25.55	1,700	-0.04(-0.16%)
May 07, 2020		25.59	25.59	25.59	0	-0.08(-0.31%)
May 06, 2020	25.69	25.69	25.37	25.67	1,000	+0.22(+0.84%)
May 05, 2020	25.18	25.67	25.18	25.45	985	-0.07(-0.27%)
May 04, 2020	25.57	25.57	25.49	25.52	539	-0.08(-0.29%)

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.

Entergy New Orleans Inc (NY: ENJ )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Entergy New Orleans Inc (NY: ENJ )

Historical Prices

Sections

Services