Indicators

Eversource Energy (NY: ES )

59.46 -1.06 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.73	39.37	38.51	38.92	5,014,705	+0.32(+0.83%)
Nov 27, 2015	38.61	38.89	38.42	38.60	1,244,977	+0.13(+0.34%)
Nov 25, 2015	38.68	38.47	38.47	38.47	1,336,851	-0.22(-0.57%)
Nov 24, 2015	38.84	38.89	38.48	38.69	2,188,352	-0.37(-0.94%)
Nov 23, 2015	39.34	39.49	38.94	39.06	1,528,332	-0.24(-0.60%)
Nov 20, 2015	39.29	39.65	39.10	39.29	3,474,985	+0.31(+0.78%)
Nov 19, 2015	38.78	39.18	38.57	38.99	2,109,564	+0.34(+0.87%)
Nov 18, 2015	38.03	38.71	37.74	38.65	2,099,386	+0.73(+1.91%)
Nov 17, 2015	38.83	39.13	37.80	37.93	2,364,181	-1.01(-2.59%)
Nov 16, 2015	38.08	38.97	38.07	38.94	1,811,660	+0.89(+2.35%)
Nov 13, 2015	38.45	38.75	37.96	38.04	1,242,728	-0.33(-0.86%)
Nov 12, 2015	38.70	39.25	38.32	38.37	2,032,648	-0.64(-1.64%)
Nov 11, 2015	38.58	39.06	38.49	39.01	1,550,662	+0.53(+1.39%)
Nov 10, 2015	37.80	38.54	37.57	38.48	1,879,293	+0.78(+2.07%)
Nov 09, 2015	37.29	37.76	37.17	37.70	1,707,994	+0.25(+0.67%)
Nov 06, 2015	38.77	39.00	37.32	37.45	2,358,629	-1.89(-4.82%)
Nov 05, 2015	39.35	39.58	39.23	39.34	1,422,384	-0.07(-0.17%)
Nov 04, 2015	39.22	39.71	39.12	39.41	1,458,003	+0.11(+0.27%)
Nov 03, 2015	38.27	39.37	38.27	39.30	2,039,562	+0.37(+0.96%)

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.