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, 2018 56.70 57.62 56.48 57.58 3,574,831 +1.07(+1.89%)
Nov 29, 2018 56.81 56.85 56.00 56.51 2,379,305 -0.30(-0.53%)
Nov 28, 2018 56.91 57.07 56.47 56.81 2,206,911 -0.02(-0.03%)
Nov 27, 2018 56.38 56.85 56.20 56.83 2,708,654 +0.55(+0.97%)
Nov 26, 2018 56.38 56.59 55.87 56.28 2,296,394 -0.02(-0.03%)
Nov 23, 2018 56.09 56.40 55.69 56.30 1,356,347 +0.34(+0.60%)
Nov 21, 2018 55.96 55.96 55.96 0 -1.03(-1.80%)
Nov 20, 2018 57.10 57.56 56.43 56.99 2,603,098 +0.22(+0.39%)
Nov 19, 2018 56.43 56.84 56.19 56.77 2,620,753 +0.29(+0.51%)
Nov 16, 2018 56.43 56.49 55.74 56.48 2,413,011 +0.71(+1.27%)
Nov 15, 2018 54.99 55.79 54.33 55.78 2,607,598 +0.65(+1.18%)
Nov 14, 2018 54.49 55.46 54.49 55.13 1,909,763 -0.29(-0.52%)
Nov 13, 2018 55.29 55.58 54.79 55.41 1,634,115 +0.24(+0.44%)
Nov 12, 2018 54.55 55.83 54.40 55.17 1,236,932 +0.29(+0.52%)
Nov 09, 2018 54.26 55.19 54.24 54.88 1,450,702 +0.51(+0.93%)
Nov 08, 2018 54.34 54.48 53.96 54.38 1,563,219 +0.13(+0.25%)
Nov 07, 2018 53.72 54.31 53.50 54.24 1,364,836 +0.77(+1.43%)
Nov 06, 2018 53.06 53.52 52.96 53.48 870,681 +0.46(+0.87%)
Nov 05, 2018 52.60 53.28 52.42 53.01 1,732,006 +0.62(+1.17%)
Nov 02, 2018 53.56 53.95 51.88 52.40 2,497,634 -0.42(-0.80%)
Nov 01, 2018 53.16 53.37 52.67 52.82 1,879,756 -0.48(-0.90%)
Oct 31, 2018 53.67 53.84 52.89 53.30 2,182,784 -0.65(-1.20%)
Oct 30, 2018 54.16 54.26 53.21 53.95 1,731,636 +0.08(+0.16%)
Oct 29, 2018 53.11 53.94 52.97 53.86 1,241,204 +0.98(+1.85%)
Oct 26, 2018 53.84 54.33 52.42 52.89 1,931,856 -0.76(-1.41%)
Oct 25, 2018 54.21 54.28 53.36 53.65 2,007,261 -1.01(-1.85%)
Oct 24, 2018 53.57 55.01 53.28 54.66 1,760,447 +1.32(+2.48%)
Oct 23, 2018 53.38 53.76 52.95 53.33 1,830,129 +0.08(+0.16%)
Oct 22, 2018 53.35 53.68 53.04 53.25 1,361,399 -0.11(-0.21%)
Oct 19, 2018 52.53 53.69 52.44 53.36 1,543,396 +0.97(+1.85%)
Oct 18, 2018 52.76 52.87 52.08 52.39 1,963,590 -0.26(-0.50%)
Oct 17, 2018 52.30 52.96 52.24 52.65 2,291,250 +0.45(+0.86%)
Oct 16, 2018 51.74 52.58 51.47 52.20 2,100,676 +0.50(+0.96%)
Oct 15, 2018 51.82 52.20 51.64 51.71 1,917,906 -0.13(-0.24%)
Oct 12, 2018 51.92 52.02 51.38 51.83 1,970,904 -0.13(-0.26%)
Oct 11, 2018 53.41 53.54 51.83 51.97 2,843,946 -1.15(-2.16%)
Oct 10, 2018 53.33 53.94 53.08 53.11 2,186,093 -0.27(-0.51%)
Oct 09, 2018 53.05 53.59 52.85 53.38 1,710,035 +0.45(+0.84%)
Oct 08, 2018 52.79 53.27 52.44 52.94 1,562,190 +0.36(+0.69%)
Oct 05, 2018 51.85 52.75 51.85 52.58 1,772,935 +0.72(+1.40%)
Oct 04, 2018 51.41 52.05 51.07 51.85 1,076,361 +0.38(+0.74%)
Oct 03, 2018 52.32 52.50 51.03 51.47 1,748,202 -0.90(-1.72%)
Oct 02, 2018 51.88 52.51 51.88 52.37 1,397,749 +0.54(+1.04%)
Oct 01, 2018 51.62 51.90 51.46 51.83 1,101,183 +0.07(+0.13%)
Sep 28, 2018 51.25 51.79 51.16 51.77 2,014,581 +0.74(+1.45%)
Sep 27, 2018 50.89 51.40 50.75 51.03 1,272,809 +0.30(+0.60%)
Sep 26, 2018 51.32 51.48 50.68 50.72 1,793,931 -0.40(-0.79%)
Sep 25, 2018 51.79 51.86 50.91 51.13 1,761,761 -0.67(-1.30%)
Sep 24, 2018 52.23 52.47 51.76 51.80 1,342,669 -0.57(-1.09%)
Sep 21, 2018 51.88 52.63 51.67 52.37 3,187,676 +0.33(+0.63%)
Sep 20, 2018 51.74 52.07 51.43 52.04 1,502,001 +0.21(+0.40%)
Sep 19, 2018 53.15 53.15 51.55 51.84 1,665,495 -1.35(-2.53%)
Sep 18, 2018 53.17 53.38 52.94 53.18 966,540 -0.11(-0.20%)
Sep 17, 2018 53.13 53.33 52.82 53.29 1,177,487 +0.20(+0.38%)
Sep 14, 2018 52.93 53.12 52.39 53.09 1,340,197 -0.07(-0.13%)
Sep 13, 2018 52.81 53.17 52.57 53.16 1,033,199 +0.33(+0.63%)
Sep 12, 2018 52.85 53.28 52.77 52.82 1,526,946 -0.05(-0.09%)
Sep 11, 2018 53.03 53.22 52.71 52.87 1,254,339 -0.03(-0.05%)
Sep 10, 2018 52.58 53.10 52.47 52.90 1,235,320 +0.41(+0.78%)
Sep 07, 2018 52.67 52.95 52.35 52.49 1,421,207 -0.59(-1.10%)
Sep 06, 2018 52.90 53.36 52.72 53.08 1,270,313 +0.11(+0.21%)
Sep 05, 2018 52.21 53.02 52.18 52.97 1,140,305 +0.80(+1.54%)
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.