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 24, 2011 35.63 35.66 35.39 35.53 986,658 +0.05(+0.14%)
May 23, 2011 35.86 35.86 35.46 35.48 1,232,603 -0.62(-1.72%)
May 20, 2011 36.19 36.23 35.88 36.10 1,199,903 -0.16(-0.44%)
May 19, 2011 36.40 36.47 36.02 36.26 1,142,339 -0.05(-0.14%)
May 18, 2011 36.27 36.33 35.92 36.31 1,276,939 +0.05(+0.14%)
May 17, 2011 35.86 36.31 35.75 36.26 1,685,821 +0.36(+1.00%)
May 16, 2011 35.88 36.16 35.76 35.90 982,314 -0.03(-0.08%)
May 13, 2011 36.11 36.18 35.58 35.93 1,154,040 -0.08(-0.22%)
May 12, 2011 35.55 36.07 35.55 36.01 1,092,651 +0.35(+0.98%)
May 11, 2011 35.74 35.75 35.44 35.66 1,716,569 -0.09(-0.25%)
May 10, 2011 35.53 36.02 35.52 35.75 2,005,861 +0.31(+0.87%)
May 09, 2011 35.28 35.53 35.00 35.44 1,029,925 +0.14(+0.40%)
May 06, 2011 35.52 35.75 35.04 35.30 1,384,637 +0.04(+0.11%)
May 05, 2011 35.60 35.62 35.16 35.26 1,506,104 -0.47(-1.32%)
May 04, 2011 35.68 35.85 35.39 35.73 1,443,283 +0.01(+0.03%)
May 03, 2011 35.70 35.99 35.58 35.72 987,538 +0.05(+0.14%)
May 02, 2011 35.68 35.71 35.65 35.67 811,012 +0.07(+0.20%)
Apr 29, 2011 35.45 35.67 35.32 35.60 1,339,251 +0.22(+0.62%)
Apr 28, 2011 35.10 35.51 35.09 35.38 833,067 +0.24(+0.68%)
Apr 27, 2011 34.91 35.21 34.81 35.14 1,134,857 +0.35(+1.01%)
Apr 26, 2011 34.75 35.09 34.67 34.79 1,920,458 +0.19(+0.55%)
Apr 25, 2011 34.49 34.69 34.43 34.60 1,480,656 +0.23(+0.67%)
Apr 21, 2011 34.25 34.43 34.13 34.37 1,173,412 +0.22(+0.64%)
Apr 20, 2011 33.94 34.21 33.90 34.15 1,782,643 +0.50(+1.49%)
Apr 19, 2011 33.52 33.67 33.44 33.65 1,378,800 +0.17(+0.51%)
Apr 18, 2011 33.67 33.74 33.31 33.48 1,954,236 -0.48(-1.41%)
Apr 15, 2011 33.74 34.08 33.74 33.96 2,052,732 +0.19(+0.56%)
Apr 14, 2011 33.74 33.83 33.57 33.77 2,565,588 -0.11(-0.32%)
Apr 13, 2011 34.17 34.26 33.78 33.88 1,686,227 -0.19(-0.56%)
Apr 12, 2011 34.10 34.28 34.02 34.07 1,711,371 -0.12(-0.35%)
Apr 11, 2011 34.55 34.56 34.10 34.19 1,352,793 -0.34(-0.98%)
Apr 08, 2011 34.78 34.78 34.26 34.53 1,126,324 -0.05(-0.14%)
Apr 07, 2011 34.75 34.83 34.41 34.58 1,383,602 -0.31(-0.89%)
Apr 06, 2011 34.81 35.07 34.74 34.89 675,111 +0.13(+0.37%)
Apr 05, 2011 34.92 34.96 34.70 34.76 797,546 -0.14(-0.40%)
Apr 04, 2011 34.98 35.06 34.77 34.90 682,063 +0.02(+0.06%)
Apr 01, 2011 34.74 35.03 34.69 34.88 931,294 +0.28(+0.81%)
Mar 31, 2011 34.75 34.99 34.57 34.60 1,264,668 -0.17(-0.49%)
Mar 30, 2011 34.77 34.77 34.77 34.77 1,073,405 +0.52(+1.52%)
Mar 29, 2011 33.87 34.34 33.75 34.25 1,086,836 +0.39(+1.15%)
Mar 28, 2011 34.18 34.39 33.84 33.86 1,305,678 -0.29(-0.85%)
Mar 25, 2011 34.25 34.41 34.11 34.15 1,058,983 +0.00(+0.00%)
Mar 24, 2011 34.34 34.37 34.00 34.15 1,183,219 -0.05(-0.15%)
Mar 23, 2011 34.08 34.24 33.88 34.20 894,858 +0.04(+0.12%)
Mar 22, 2011 34.28 34.38 34.07 34.16 1,048,964 -0.05(-0.15%)
Mar 21, 2011 34.23 34.35 34.17 34.21 984,174 +0.54(+1.60%)
Mar 18, 2011 33.84 34.09 33.55 33.67 1,354,095 +0.17(+0.51%)
Mar 17, 2011 33.58 33.61 32.93 33.50 1,520,783 +0.32(+0.96%)
Mar 16, 2011 33.77 33.79 32.84 33.18 2,588,960 -0.54(-1.60%)
Mar 15, 2011 33.71 33.94 33.64 33.72 1,258,930 -0.59(-1.72%)
Mar 14, 2011 34.34 34.44 34.06 34.31 1,904,553 -0.24(-0.69%)
Mar 11, 2011 34.48 34.72 34.07 34.55 1,558,920 +0.07(+0.20%)
Mar 10, 2011 34.83 34.85 34.40 34.48 1,246,557 -0.59(-1.68%)
Mar 09, 2011 34.67 35.13 34.54 35.07 1,317,477 +0.27(+0.78%)
Mar 08, 2011 34.26 34.90 34.14 34.80 1,598,819 +0.68(+1.99%)
Mar 07, 2011 33.98 34.55 33.93 34.12 2,487,280 +0.29(+0.86%)
Mar 04, 2011 34.13 34.25 33.49 33.83 2,163,990 -0.36(-1.05%)
Mar 03, 2011 34.16 34.39 34.07 34.19 1,164,774 +0.19(+0.56%)
Mar 02, 2011 33.74 34.15 33.74 34.00 1,545,731 +0.16(+0.47%)
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.