Skip to main content

Eversource Energy (NY: ES )

59.77 +0.79 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.96 42.02 40.75 40.76 3,461,970 -1.68(-3.96%)
Nov 29, 2016 42.41 42.89 42.35 42.45 2,441,283 -0.07(-0.17%)
Nov 28, 2016 41.75 42.60 41.67 42.52 3,008,737 +0.99(+2.38%)
Nov 25, 2016 41.04 41.62 41.03 41.53 1,050,510 +0.67(+1.64%)
Nov 23, 2016 40.86 40.86 40.86 0 -0.56(-1.35%)
Nov 22, 2016 41.30 41.62 41.13 41.42 2,952,788 +0.20(+0.48%)
Nov 21, 2016 41.02 41.36 41.02 41.22 1,823,645 +0.30(+0.73%)
Nov 18, 2016 41.15 41.36 40.70 40.92 1,392,709 -0.30(-0.73%)
Nov 17, 2016 41.02 41.43 41.02 41.22 1,104,668 +0.18(+0.44%)
Nov 16, 2016 41.46 41.61 40.80 41.04 1,985,877 -0.36(-0.88%)
Nov 15, 2016 40.97 41.59 40.97 41.40 1,820,673 +0.58(+1.43%)
Nov 14, 2016 40.64 40.94 40.50 40.82 1,967,362 -0.21(-0.50%)
Nov 11, 2016 41.19 41.77 40.93 41.02 1,961,124 -0.31(-0.75%)
Nov 10, 2016 41.73 42.14 40.27 41.33 3,864,295 -0.70(-1.67%)
Nov 09, 2016 42.74 42.74 42.01 42.03 2,821,479 -1.42(-3.27%)
Nov 08, 2016 43.01 43.69 42.99 43.46 2,407,918 +0.58(+1.36%)
Nov 07, 2016 42.23 42.88 41.85 42.87 1,623,821 +0.88(+2.09%)
Nov 04, 2016 42.36 42.94 41.99 42.00 2,099,902 -0.16(-0.37%)
Nov 03, 2016 42.06 42.35 41.85 42.15 2,215,168 -0.05(-0.11%)
Nov 02, 2016 42.56 43.01 41.66 42.20 3,172,175 -0.51(-1.18%)
Nov 01, 2016 43.56 43.56 42.60 42.71 1,745,522 -0.77(-1.78%)
Oct 31, 2016 42.93 43.80 42.87 43.48 1,887,006 +0.68(+1.59%)
Oct 28, 2016 42.67 42.97 42.52 42.80 1,098,957 +0.23(+0.54%)
Oct 27, 2016 42.64 42.79 42.29 42.57 1,944,297 -0.32(-0.74%)
Oct 26, 2016 42.80 42.98 42.47 42.89 2,006,942 +0.01(+0.02%)
Oct 25, 2016 42.60 43.05 42.54 42.88 1,596,396 +0.13(+0.31%)
Oct 24, 2016 42.79 42.97 42.44 42.75 1,277,326 +0.10(+0.24%)
Oct 21, 2016 42.44 42.85 42.44 42.64 2,313,062 -0.09(-0.22%)
Oct 20, 2016 42.77 43.11 42.57 42.74 1,354,970 +0.12(+0.28%)
Oct 19, 2016 42.75 42.79 42.32 42.62 2,064,082 -0.13(-0.30%)
Oct 18, 2016 42.68 42.88 42.14 42.75 1,657,409 +0.30(+0.71%)
Oct 17, 2016 42.04 42.46 42.04 42.45 1,842,576 +0.45(+1.07%)
Oct 14, 2016 41.91 42.49 41.81 42.00 1,789,191 -0.09(-0.23%)
Oct 13, 2016 41.62 42.28 41.49 42.09 2,343,705 +0.57(+1.37%)
Oct 12, 2016 41.10 41.58 41.09 41.52 2,801,035 +0.47(+1.15%)
Oct 11, 2016 41.58 41.58 40.97 41.05 2,255,712 -0.62(-1.48%)
Oct 10, 2016 41.43 41.70 41.33 41.66 1,407,693 +0.25(+0.61%)
Oct 07, 2016 41.86 42.30 41.29 41.41 1,911,877 -0.22(-0.53%)
Oct 06, 2016 41.48 41.71 41.06 41.63 2,290,409 +0.13(+0.30%)
Oct 05, 2016 42.03 42.04 41.21 41.51 3,382,974 -0.04(-0.10%)
Oct 04, 2016 42.07 42.17 41.32 41.55 3,191,403 -0.73(-1.74%)
Oct 03, 2016 42.64 42.67 41.94 42.28 2,121,194 -0.51(-1.18%)
Sep 30, 2016 43.36 43.61 42.49 42.79 3,227,439 -0.40(-0.93%)
Sep 29, 2016 43.39 43.55 42.86 43.19 1,515,735 -0.43(-1.00%)
Sep 28, 2016 43.84 43.89 43.28 43.62 1,418,810 -0.13(-0.31%)
Sep 27, 2016 44.74 44.89 43.67 43.76 1,741,046 -0.73(-1.65%)
Sep 26, 2016 44.41 44.69 44.26 44.49 2,240,628 +0.09(+0.20%)
Sep 23, 2016 43.95 44.55 43.84 44.40 2,192,808 +0.32(+0.73%)
Sep 22, 2016 44.05 44.26 43.79 44.08 2,370,457 +0.29(+0.67%)
Sep 21, 2016 42.94 43.82 42.90 43.79 2,506,864 +0.81(+1.87%)
Sep 20, 2016 43.32 43.45 42.97 42.98 2,067,984 -0.13(-0.29%)
Sep 19, 2016 42.95 43.14 42.79 43.11 1,805,870 +0.32(+0.76%)
Sep 16, 2016 42.34 42.85 42.11 42.79 3,465,282 +0.32(+0.76%)
Sep 15, 2016 42.04 42.53 41.88 42.46 1,612,338 +0.41(+0.97%)
Sep 14, 2016 42.16 42.48 41.83 42.05 2,108,656 +0.07(+0.17%)
Sep 13, 2016 42.48 42.50 41.80 41.98 3,552,656 -0.55(-1.29%)
Sep 12, 2016 41.77 42.61 41.57 42.53 3,532,173 +0.83(+1.99%)
Sep 09, 2016 42.70 42.76 41.69 41.70 3,498,748 -1.38(-3.20%)
Sep 08, 2016 42.86 43.17 42.78 43.08 1,289,251 +0.11(+0.26%)
Sep 07, 2016 42.99 43.05 42.73 42.97 1,153,351 -0.07(-0.16%)
Sep 06, 2016 42.77 43.18 42.60 43.04 1,726,687 +0.46(+1.09%)
Sep 02, 2016 41.97 42.58 42.58 42.58 2,074,717 +0.61(+1.46%)
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.