Indicators

Eversource Energy (NY: ES )

59.23 +1.66 (+2.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.78	46.95	46.24	46.24	2,357,560	-0.32(-0.68%)
Feb 27, 2018	47.83	47.98	46.55	46.56	2,191,081	-1.16(-2.43%)
Feb 26, 2018	48.18	48.18	47.46	47.72	2,094,915	-0.53(-1.09%)
Feb 23, 2018	46.73	48.34	46.63	48.24	3,099,286	+1.61(+3.46%)
Feb 22, 2018				46.63	3,950,669	+0.10(+0.21%)
Feb 21, 2018	47.14	47.57	46.51	46.53	2,343,004	-0.66(-1.39%)
Feb 20, 2018	47.68	47.87	47.02	47.19	1,411,649	-0.77(-1.61%)
Feb 16, 2018		47.96	47.96	47.96	0	+0.45(+0.94%)
Feb 15, 2018	46.92	47.52	46.77	47.51	3,931,453	+0.80(+1.72%)
Feb 14, 2018	46.47	46.86	46.11	46.71	3,136,511	-0.03(-0.07%)
Feb 13, 2018	46.43	46.88	45.93	46.74	2,140,575	+0.07(+0.16%)
Feb 12, 2018	46.30	46.94	45.84	46.67	2,683,160	+0.41(+0.89%)
Feb 09, 2018	45.65	46.59	45.37	46.26	3,389,763	+0.74(+1.62%)
Feb 08, 2018	46.09	46.36	45.51	45.52	3,035,901	-0.63(-1.37%)
Feb 07, 2018	46.69	46.69	46.14	46.15	3,966,501	-0.53(-1.13%)
Feb 06, 2018	46.80	47.00	46.04	46.68	4,371,172	-0.92(-1.94%)
Feb 05, 2018	47.91	48.34	47.42	47.60	3,481,032	-0.54(-1.13%)
Feb 02, 2018	47.37	48.33	47.08	48.15	8,037,073	-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.