Indicators

Eversource Energy (NY: ES )

61.92 +0.16 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.34	47.51	46.79	46.79	2,329,881	-0.32(-0.68%)
Feb 27, 2018	48.40	48.55	47.10	47.11	2,165,357	-1.17(-2.43%)
Feb 26, 2018	48.75	48.75	48.02	48.28	2,070,320	-0.53(-1.09%)
Feb 23, 2018	47.28	48.91	47.18	48.82	3,062,899	+1.63(+3.46%)
Feb 22, 2018				47.18	3,904,286	+0.10(+0.21%)
Feb 21, 2018	47.70	48.13	47.07	47.08	2,315,496	-0.66(-1.39%)
Feb 20, 2018	48.25	48.44	47.58	47.75	1,395,075	-0.78(-1.61%)
Feb 16, 2018		48.53	48.53	48.53	0	+0.45(+0.94%)
Feb 15, 2018	47.48	48.09	47.33	48.08	3,885,296	+0.81(+1.72%)
Feb 14, 2018	47.03	47.42	46.66	47.26	3,099,686	-0.03(-0.07%)
Feb 13, 2018	46.98	47.44	46.48	47.30	2,115,444	+0.07(+0.16%)
Feb 12, 2018	46.85	47.49	46.39	47.22	2,651,658	+0.42(+0.89%)
Feb 09, 2018	46.19	47.14	45.91	46.80	3,349,965	+0.75(+1.62%)
Feb 08, 2018	46.63	46.91	46.05	46.06	3,000,258	-0.64(-1.37%)
Feb 07, 2018	47.24	47.24	46.69	46.70	3,919,932	-0.53(-1.13%)
Feb 06, 2018	47.35	47.56	46.59	47.23	4,319,852	-0.94(-1.94%)
Feb 05, 2018	48.48	48.91	47.98	48.17	3,440,163	-0.55(-1.13%)
Feb 02, 2018	47.93	48.91	47.64	48.72	7,942,714	-0.66(-1.35%)

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.