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 (%)
May 29, 2015	36.86	37.05	36.67	36.85	2,177,268	+0.00(+0.00%)
May 28, 2015	36.42	36.92	36.33	36.85	1,660,569	+0.36(+0.98%)
May 27, 2015	36.42	36.59	36.32	36.49	1,011,122	-0.17(-0.47%)
May 26, 2015	36.81	36.89	36.48	36.66	1,849,673	-0.22(-0.59%)
May 22, 2015	36.89	36.88	36.88	36.88	1,106,458	-0.10(-0.28%)
May 21, 2015	36.96	37.11	36.74	36.99	1,306,156	-0.03(-0.08%)
May 20, 2015	36.84	37.31	36.75	37.02	2,098,200	+0.11(+0.30%)
May 19, 2015	36.82	37.14	36.68	36.90	1,491,606	-0.09(-0.24%)
May 18, 2015	36.69	37.08	36.59	36.99	1,586,166	+0.20(+0.55%)
May 15, 2015	36.41	36.81	36.29	36.79	3,878,844	+0.47(+1.30%)
May 14, 2015	36.10	36.47	35.90	36.32	2,447,412	+0.45(+1.25%)
May 13, 2015	36.63	36.71	35.78	35.87	2,251,800	-0.58(-1.58%)
May 12, 2015	36.06	36.51	35.87	36.45	2,501,136	+0.15(+0.41%)
May 11, 2015	36.32	36.72	36.24	36.30	1,935,489	+0.04(+0.10%)
May 08, 2015	36.11	36.44	35.94	36.26	3,107,230	+0.40(+1.13%)
May 07, 2015	35.90	36.17	35.80	35.86	2,437,229	+0.10(+0.29%)
May 06, 2015	36.08	36.35	35.41	35.75	2,154,825	-0.33(-0.91%)
May 05, 2015	36.97	37.04	35.98	36.08	1,679,867	-0.85(-2.31%)
May 04, 2015	36.86	37.34	36.64	36.93	1,473,000	+0.35(+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.