Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eversource Energy (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 16.05 16.32 16.02 16.16 431,000 +0.16(+1.00%)
May 29, 2003 16.50 16.50 15.90 16.00 456,900 -0.48(-2.91%)
May 28, 2003 16.63 16.64 16.42 16.48 548,000 -0.29(-1.73%)
May 27, 2003 16.45 16.85 16.41 16.77 857,200 +0.32(+1.95%)
May 23, 2003 16.00 16.67 15.99 16.45 728,900 +0.45(+2.81%)
May 22, 2003 15.74 16.01 15.73 16.00 271,400 +0.26(+1.65%)
May 21, 2003 15.49 15.80 15.40 15.74 517,300 +0.20(+1.29%)
May 20, 2003 15.30 15.60 15.30 15.54 743,100 +0.24(+1.57%)
May 19, 2003 15.40 15.43 15.22 15.30 494,400 -0.10(-0.65%)
May 16, 2003 15.30 15.46 14.35 15.40 599,600 +0.20(+1.32%)
May 15, 2003 14.94 15.25 14.88 15.20 655,100 +0.25(+1.67%)
May 14, 2003 14.95 15.00 14.92 14.95 390,200 +0.00(+0.00%)
May 13, 2003 14.95 15.36 14.90 14.95 681,700 -0.11(-0.73%)
May 12, 2003 14.91 15.10 14.83 15.06 297,200 +0.16(+1.07%)
May 09, 2003 14.93 14.95 14.82 14.90 531,100 +0.00(+0.00%)
May 08, 2003 14.70 14.90 14.67 14.90 466,000 +0.10(+0.68%)
May 07, 2003 14.30 14.84 14.29 14.80 1,203,600 +0.43(+2.99%)
May 06, 2003 14.64 14.64 14.36 14.37 880,400 -0.37(-2.51%)
May 05, 2003 14.90 14.90 14.55 14.74 1,092,800 +0.36(+2.50%)
May 02, 2003 14.49 14.55 14.28 14.38 1,314,800 -0.45(-3.03%)
May 01, 2003 14.82 14.88 14.60 14.83 403,800 -0.09(-0.60%)
Apr 30, 2003 14.98 15.00 14.83 14.92 550,700 -0.09(-0.60%)
Apr 29, 2003 15.00 15.01 14.74 15.01 760,800 +0.05(+0.33%)
Apr 28, 2003 14.82 15.03 14.82 14.96 475,700 +0.24(+1.63%)
Apr 25, 2003 14.65 14.91 14.65 14.72 482,100 -0.01(-0.07%)
Apr 24, 2003 14.65 14.89 14.62 14.73 556,100 +0.13(+0.89%)
Apr 23, 2003 14.71 14.79 14.57 14.60 465,000 -0.14(-0.95%)
Apr 22, 2003 15.05 15.05 14.65 14.74 623,100 +0.11(+0.75%)
Apr 21, 2003 14.54 14.65 14.51 14.63 156,900 +0.09(+0.62%)
Apr 17, 2003 14.60 14.70 14.46 14.54 373,700 -0.06(-0.41%)
Apr 16, 2003 14.53 14.62 14.43 14.60 307,800 +0.03(+0.21%)
Apr 15, 2003 14.43 14.57 14.37 14.57 414,700 +0.14(+0.97%)
Apr 14, 2003 14.25 14.55 14.25 14.43 358,100 +0.15(+1.05%)
Apr 11, 2003 14.33 14.45 14.13 14.28 253,000 -0.10(-0.70%)
Apr 10, 2003 14.22 14.39 14.20 14.38 198,800 +0.12(+0.84%)
Apr 09, 2003 14.25 14.45 14.21 14.26 489,000 +0.01(+0.07%)
Apr 08, 2003 14.00 14.28 14.00 14.25 255,900 +0.25(+1.79%)
Apr 07, 2003 14.28 14.49 14.00 14.00 286,100 -0.18(-1.27%)
Apr 04, 2003 14.01 14.20 14.01 14.18 369,100 +0.20(+1.43%)
Apr 03, 2003 14.20 14.27 13.92 13.98 671,100 -0.25(-1.76%)
Apr 02, 2003 14.15 14.28 14.02 14.23 355,000 +0.08(+0.57%)
Apr 01, 2003 14.15 14.19 13.91 14.15 687,300 +0.23(+1.65%)
Mar 31, 2003 13.98 14.20 13.88 13.92 534,400 -0.06(-0.43%)
Mar 28, 2003 14.00 14.05 13.89 13.98 811,500 -0.04(-0.29%)
Mar 27, 2003 14.03 14.20 14.00 14.02 239,900 -0.03(-0.21%)
Mar 26, 2003 14.03 14.19 14.00 14.05 199,800 -0.03(-0.21%)
Mar 25, 2003 13.97 14.06 13.95 14.08 353,300 +0.21(+1.51%)
Mar 24, 2003 13.99 14.00 13.73 13.87 400,400 -0.13(-0.93%)
Mar 21, 2003 13.85 14.05 13.70 14.00 661,300 +0.21(+1.52%)
Mar 20, 2003 13.82 13.96 13.68 13.79 718,200 +0.04(+0.29%)
Mar 19, 2003 14.20 14.20 13.62 13.75 977,800 -0.45(-3.17%)
Mar 18, 2003 14.00 14.41 14.00 14.20 1,057,300 +0.21(+1.50%)
Mar 17, 2003 13.85 14.15 13.83 13.99 618,000 +0.30(+2.19%)
Mar 14, 2003 13.57 13.79 13.50 13.69 677,000 +0.13(+0.96%)
Mar 13, 2003 13.48 13.67 13.16 13.56 948,900 +0.18(+1.35%)
Mar 12, 2003 13.41 13.51 13.19 13.38 838,500 -0.07(-0.52%)
Mar 11, 2003 13.99 14.00 13.41 13.45 1,641,500 -0.61(-4.34%)
Mar 10, 2003 14.15 14.18 14.05 14.06 1,029,700 -0.14(-0.99%)
Mar 07, 2003 14.10 14.26 14.07 14.20 624,900 +0.00(+0.00%)
Mar 06, 2003 14.09 14.25 14.00 14.20 444,400 +0.05(+0.35%)
Mar 05, 2003 14.14 14.23 14.05 14.15 411,100 +0.00(+0.00%)
Mar 04, 2003 14.02 14.22 14.02 14.15 575,300 +0.06(+0.43%)
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.