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 31, 2012 35.99 36.36 35.68 36.01 2,280,538 +0.06(+0.17%)
May 30, 2012 36.23 36.51 35.87 35.95 1,378,529 -0.80(-2.18%)
May 29, 2012 36.50 36.81 36.31 36.75 6,587,169 +0.39(+1.07%)
May 25, 2012 36.29 36.49 36.23 36.36 5,530,133 +0.04(+0.11%)
May 24, 2012 36.28 36.51 36.00 36.32 6,017,580 +0.05(+0.14%)
May 23, 2012 36.05 36.27 35.88 36.27 2,835,326 +0.02(+0.06%)
May 22, 2012 35.79 36.32 35.79 36.25 2,154,200 +0.52(+1.46%)
May 21, 2012 34.96 35.77 34.96 35.73 2,404,973 +0.79(+2.26%)
May 18, 2012 35.13 35.29 34.84 34.94 1,654,646 -0.16(-0.46%)
May 17, 2012 35.63 35.63 35.10 35.10 1,674,499 -0.45(-1.27%)
May 16, 2012 35.88 35.97 35.55 35.55 1,791,308 -0.23(-0.64%)
May 15, 2012 36.20 36.29 35.70 35.78 1,951,301 -0.42(-1.16%)
May 14, 2012 36.36 36.49 35.96 36.20 1,553,622 -0.37(-1.01%)
May 11, 2012 36.34 36.74 36.33 36.57 1,283,352 +0.11(+0.30%)
May 10, 2012 36.30 36.54 36.09 36.46 1,388,071 +0.28(+0.77%)
May 09, 2012 36.04 36.37 35.95 36.18 1,534,974 -0.05(-0.14%)
May 08, 2012 35.69 36.26 35.63 36.23 2,421,440 +0.34(+0.95%)
May 07, 2012 35.94 36.09 35.76 35.89 2,037,866 -0.17(-0.47%)
May 04, 2012 35.80 36.28 35.80 36.06 2,809,159 +0.24(+0.67%)
May 03, 2012 37.04 37.38 35.63 35.82 4,820,242 -1.21(-3.27%)
May 02, 2012 36.93 37.07 36.75 37.03 1,849,962 -0.06(-0.16%)
May 01, 2012 36.83 37.25 36.79 37.09 1,766,997 +0.32(+0.87%)
Apr 30, 2012 36.79 36.84 36.57 36.77 1,605,434 -0.05(-0.14%)
Apr 27, 2012 36.80 36.94 36.66 36.82 1,349,268 +0.12(+0.33%)
Apr 26, 2012 36.47 36.79 36.35 36.70 1,579,666 +0.13(+0.36%)
Apr 25, 2012 36.58 36.73 36.35 36.57 1,836,390 +0.16(+0.44%)
Apr 24, 2012 36.12 36.44 36.06 36.41 2,133,264 +0.33(+0.91%)
Apr 23, 2012 36.22 36.22 36.04 36.08 2,093,005 -0.38(-1.04%)
Apr 20, 2012 35.93 36.46 35.93 36.46 2,156,897 +0.54(+1.50%)
Apr 19, 2012 36.14 36.25 35.84 35.92 1,884,347 -0.27(-0.75%)
Apr 18, 2012 36.15 36.42 36.03 36.19 1,705,378 -0.12(-0.33%)
Apr 17, 2012 36.34 36.37 35.92 36.31 1,938,404 +0.11(+0.30%)
Apr 16, 2012 35.87 36.44 35.87 36.20 2,289,731 +0.40(+1.12%)
Apr 13, 2012 35.94 36.31 35.75 35.80 3,145,378 +0.08(+0.22%)
Apr 12, 2012 35.69 35.87 35.63 35.72 2,812,810 +0.00(+0.00%)
Apr 11, 2012 36.22 36.24 35.40 35.72 3,883,285 -0.19(-0.53%)
Apr 10, 2012 36.38 36.50 35.63 35.91 4,638,623 -0.88(-2.39%)
Apr 09, 2012 36.55 36.90 36.47 36.79 23,617,024 -0.10(-0.27%)
Apr 05, 2012 37.03 37.21 36.61 36.89 3,767,446 -0.14(-0.38%)
Apr 04, 2012 37.07 37.22 36.80 37.03 3,007,547 -0.31(-0.83%)
Apr 03, 2012 37.05 37.38 36.87 37.34 2,502,581 +0.29(+0.78%)
Apr 02, 2012 37.02 37.34 36.88 37.05 1,666,016 -0.07(-0.19%)
Mar 30, 2012 37.39 37.40 37.01 37.12 2,162,699 -0.09(-0.24%)
Mar 29, 2012 36.72 37.22 36.24 37.21 2,031,698 +0.32(+0.87%)
Mar 28, 2012 37.07 37.19 36.71 36.89 2,220,325 -0.29(-0.78%)
Mar 27, 2012 37.26 37.31 37.05 37.18 1,858,010 +0.04(+0.11%)
Mar 26, 2012 36.93 37.19 36.88 37.14 1,598,886 +0.40(+1.09%)
Mar 23, 2012 36.41 36.83 36.31 36.74 1,662,838 +0.36(+0.99%)
Mar 22, 2012 36.21 36.45 36.08 36.38 1,403,984 +0.01(+0.03%)
Mar 21, 2012 36.49 36.61 36.21 36.37 871,954 -0.16(-0.44%)
Mar 20, 2012 36.24 36.62 36.19 36.53 1,137,538 +0.18(+0.50%)
Mar 19, 2012 36.45 36.62 36.32 36.35 1,075,689 -0.08(-0.22%)
Mar 16, 2012 36.52 36.67 36.30 36.43 2,143,110 -0.28(-0.76%)
Mar 15, 2012 36.72 36.92 36.42 36.71 1,214,954 -0.03(-0.08%)
Mar 14, 2012 37.54 37.64 36.62 36.74 1,432,300 -0.81(-2.16%)
Mar 13, 2012 37.29 37.57 37.09 37.55 2,050,065 +0.44(+1.19%)
Mar 12, 2012 36.87 37.18 36.71 37.11 1,272,391 +0.27(+0.73%)
Mar 09, 2012 36.67 36.92 36.50 36.84 1,085,346 +0.16(+0.44%)
Mar 08, 2012 36.43 36.70 36.30 36.68 1,443,597 +0.44(+1.21%)
Mar 07, 2012 35.93 36.31 35.72 36.24 1,092,543 +0.33(+0.92%)
Mar 06, 2012 36.39 36.47 35.80 35.91 1,371,697 -0.60(-1.64%)
Mar 05, 2012 35.98 36.55 35.95 36.51 1,954,196 +0.43(+1.19%)
Mar 02, 2012 36.01 36.19 35.76 36.08 1,443,522 +0.04(+0.11%)
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.