Skip to main content

Eversource Energy (NY: ES )

59.77 +0.79 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.63 52.93 52.51 52.86 4,549,893 +0.20(+0.37%)
Nov 29, 2017 52.55 53.00 52.37 52.66 1,962,346 +0.04(+0.08%)
Nov 28, 2017 52.63 52.95 52.53 52.62 1,494,049 +0.11(+0.22%)
Nov 27, 2017 52.33 52.68 52.17 52.51 1,299,169 +0.07(+0.14%)
Nov 24, 2017 52.20 52.43 52.14 52.43 762,477 +0.42(+0.82%)
Nov 22, 2017 52.05 52.13 51.70 52.01 1,798,678 -0.10(-0.19%)
Nov 21, 2017 52.06 52.32 52.02 52.11 1,597,796 +0.07(+0.14%)
Nov 20, 2017 52.37 52.37 51.84 52.03 1,823,214 -0.30(-0.58%)
Nov 17, 2017 52.67 52.89 52.21 52.33 1,966,034 -0.55(-1.05%)
Nov 16, 2017 52.98 53.17 52.62 52.89 2,057,884 -0.09(-0.17%)
Nov 15, 2017 53.72 53.92 52.95 52.98 1,973,306 -0.66(-1.23%)
Nov 14, 2017 52.66 53.67 52.54 53.64 2,160,894 +0.86(+1.62%)
Nov 13, 2017 52.24 52.84 52.17 52.78 1,746,918 +0.56(+1.08%)
Nov 10, 2017 52.41 52.51 52.04 52.22 1,908,610 -0.50(-0.94%)
Nov 09, 2017 52.60 52.87 52.46 52.72 1,596,186 +0.04(+0.08%)
Nov 08, 2017 52.51 52.99 52.24 52.68 2,589,828 +0.09(+0.17%)
Nov 07, 2017 52.16 52.66 51.82 52.59 2,441,830 +0.67(+1.29%)
Nov 06, 2017 51.82 52.18 51.57 51.92 2,853,679 +0.13(+0.25%)
Nov 03, 2017 51.45 52.20 51.38 51.79 1,695,470 +0.25(+0.49%)
Nov 02, 2017 51.45 51.57 50.74 51.54 2,451,379 +0.45(+0.88%)
Nov 01, 2017 51.18 51.37 50.52 51.09 3,217,974 +0.03(+0.06%)
Oct 31, 2017 50.90 51.21 50.78 51.05 2,411,406 +0.12(+0.24%)
Oct 30, 2017 51.04 51.07 50.62 50.93 2,361,978 -0.24(-0.48%)
Oct 27, 2017 50.65 51.22 50.63 51.18 1,553,764 +0.45(+0.88%)
Oct 26, 2017 50.96 51.22 50.65 50.73 1,982,602 -0.07(-0.14%)
Oct 25, 2017 50.66 50.83 50.20 50.80 2,530,701 -0.07(-0.14%)
Oct 24, 2017 50.59 50.94 50.39 50.88 2,097,988 +0.04(+0.08%)
Oct 23, 2017 50.74 50.88 50.44 50.83 1,719,113 +0.20(+0.39%)
Oct 20, 2017 50.44 50.70 50.44 50.64 1,247,901 +0.06(+0.11%)
Oct 19, 2017 50.17 50.58 50.07 50.58 2,000,145 +0.51(+1.01%)
Oct 18, 2017 50.21 50.26 49.92 50.08 1,288,326 -0.24(-0.49%)
Oct 17, 2017 49.92 50.34 49.80 50.32 1,710,149 +0.44(+0.88%)
Oct 16, 2017 50.16 50.30 49.71 49.88 2,551,049 -0.37(-0.73%)
Oct 13, 2017 50.51 50.70 50.13 50.25 1,819,161 -0.02(-0.03%)
Oct 12, 2017 49.93 50.49 49.81 50.26 2,156,180 +0.30(+0.60%)
Oct 11, 2017 49.44 50.06 49.34 49.96 2,248,792 +0.52(+1.06%)
Oct 10, 2017 49.47 48.97 49.44 2,008,917 +0.28(+0.56%)
Oct 09, 2017 49.26 49.45 49.10 49.16 2,176,929 -0.05(-0.10%)
Oct 06, 2017 49.25 49.40 49.01 49.21 1,955,246 -0.20(-0.41%)
Oct 05, 2017 49.57 49.59 49.16 49.42 1,366,343 -0.13(-0.26%)
Oct 04, 2017 49.20 49.60 48.96 49.55 1,945,527 +0.47(+0.96%)
Oct 03, 2017 49.16 49.22 48.57 49.07 1,993,696 -0.14(-0.28%)
Oct 02, 2017 49.32 49.49 49.13 49.21 1,596,071 -0.05(-0.10%)
Sep 29, 2017 49.31 49.50 49.11 49.26 3,763,710 -0.11(-0.21%)
Sep 28, 2017 49.29 49.67 48.91 49.37 3,325,189 +0.11(+0.23%)
Sep 27, 2017 49.75 49.87 49.11 49.25 1,414,904 -0.74(-1.48%)
Sep 26, 2017 50.12 50.24 49.86 49.99 1,495,452 -0.11(-0.21%)
Sep 25, 2017 49.54 50.17 49.44 50.10 1,574,931 +0.62(+1.25%)
Sep 22, 2017 50.20 50.25 49.45 49.48 2,059,388 -0.60(-1.19%)
Sep 21, 2017 50.11 50.41 49.96 50.08 1,380,809 -0.03(-0.07%)
Sep 20, 2017 50.50 50.52 49.83 50.11 1,930,740 -0.24(-0.47%)
Sep 19, 2017 50.32 50.48 50.06 50.35 1,775,709 +0.07(+0.13%)
Sep 18, 2017 50.98 50.99 49.89 50.28 1,779,483 -0.57(-1.11%)
Sep 15, 2017 50.81 51.10 50.56 50.85 2,632,703 -0.15(-0.30%)
Sep 14, 2017 50.43 51.04 50.27 51.00 1,787,621 +0.55(+1.09%)
Sep 13, 2017 50.61 50.80 50.37 50.45 1,365,494 -0.22(-0.43%)
Sep 12, 2017 51.89 51.89 50.44 50.67 1,593,112 -1.19(-2.29%)
Sep 11, 2017 51.32 51.92 51.16 51.86 1,723,246 +0.50(+0.98%)
Sep 08, 2017 51.04 51.49 50.93 51.36 1,394,232 +0.23(+0.46%)
Sep 07, 2017 50.77 51.18 50.61 51.12 1,956,079 +0.48(+0.94%)
Sep 06, 2017 51.07 51.07 50.52 50.64 2,187,717 -0.27(-0.54%)
Sep 05, 2017 50.65 50.93 50.44 50.92 1,628,105 +0.31(+0.61%)
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.