NYSE:EMP
Entergy Mississippi Inc. First Mortgage Stock Price (Quote)
$21.52
-0.200 (-0.92%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.50 | $23.73 | Friday, 26th Apr 2024 EMP stock ended at $21.52. This is 0.92% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $21.52 to a day high of $21.87. |
90 days | $21.50 | $24.23 | |
52 weeks | $19.90 | $24.23 |
Date | Open | High | Low | Close | Volume |
Nov 10, 2016 | $24.15 | $24.17 | $22.37 | $22.86 | 104 441 |
Nov 09, 2016 | $24.60 | $24.60 | $23.56 | $24.02 | 151 591 |
Nov 08, 2016 | $24.74 | $24.74 | $24.62 | $24.70 | 32 413 |
Nov 07, 2016 | $24.65 | $24.74 | $24.65 | $24.74 | 41 485 |
Nov 04, 2016 | $24.54 | $24.63 | $24.54 | $24.63 | 30 430 |
Nov 03, 2016 | $24.59 | $24.63 | $24.53 | $24.60 | 53 646 |
Nov 02, 2016 | $24.49 | $24.56 | $24.41 | $24.49 | 42 914 |
Nov 01, 2016 | $24.55 | $24.55 | $24.40 | $24.41 | 61 876 |
Oct 31, 2016 | $24.75 | $24.75 | $24.37 | $24.45 | 142 531 |
Oct 28, 2016 | $24.73 | $24.75 | $24.62 | $24.71 | 64 474 |
Oct 27, 2016 | $24.75 | $24.75 | $24.60 | $24.69 | 103 838 |
Oct 26, 2016 | $24.77 | $24.81 | $24.65 | $24.74 | 49 422 |
Oct 25, 2016 | $24.84 | $24.84 | $24.77 | $24.79 | 62 808 |
Oct 24, 2016 | $24.90 | $24.90 | $24.77 | $24.85 | 82 447 |
Oct 21, 2016 | $24.86 | $24.93 | $24.78 | $24.80 | 57 598 |
Oct 20, 2016 | $24.99 | $24.99 | $24.82 | $24.89 | 43 891 |
Oct 19, 2016 | $24.95 | $25.00 | $24.78 | $24.96 | 76 947 |
Oct 18, 2016 | $25.00 | $25.00 | $24.74 | $24.93 | 72 344 |
Oct 17, 2016 | $24.79 | $25.00 | $24.66 | $24.98 | 112 638 |
Oct 14, 2016 | $24.85 | $24.85 | $24.63 | $24.78 | 51 655 |
Oct 13, 2016 | $24.68 | $24.85 | $24.50 | $24.80 | 89 085 |
Oct 12, 2016 | $24.43 | $24.67 | $24.35 | $24.51 | 69 791 |
Oct 11, 2016 | $24.86 | $24.90 | $24.42 | $24.49 | 155 680 |
Oct 10, 2016 | $24.92 | $24.92 | $24.76 | $24.77 | 30 108 |
Oct 07, 2016 | $24.95 | $24.95 | $24.78 | $24.92 | 43 549 |