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, 2013 41.92 42.56 41.67 41.67 1,494,644 -0.37(-0.88%)
May 30, 2013 41.95 42.88 41.95 42.04 1,308,693 +0.31(+0.74%)
May 29, 2013 41.94 41.98 41.38 41.73 2,055,351 -0.79(-1.86%)
May 28, 2013 42.96 42.96 42.19 42.52 1,459,891 -0.32(-0.75%)
May 24, 2013 43.37 43.37 42.51 42.84 1,714,675 -0.69(-1.59%)
May 23, 2013 43.69 43.77 42.96 43.53 1,011,845 -0.41(-0.93%)
May 22, 2013 44.53 45.09 43.75 43.94 1,275,399 -0.65(-1.46%)
May 21, 2013 44.56 44.69 44.16 44.59 1,142,950 +0.16(+0.36%)
May 20, 2013 44.45 44.63 44.24 44.43 1,042,515 -0.04(-0.09%)
May 17, 2013 44.20 44.47 43.12 44.47 1,515,892 +0.36(+0.82%)
May 16, 2013 44.38 44.51 44.01 44.11 1,180,141 -0.40(-0.90%)
May 15, 2013 43.90 44.80 43.86 44.51 1,247,951 +1.00(+2.30%)
May 13, 2013 43.63 43.71 43.27 43.51 1,276,902 -0.27(-0.62%)
May 10, 2013 43.63 43.81 43.48 43.78 1,380,566 +0.22(+0.51%)
May 09, 2013 44.48 44.52 43.43 43.56 1,989,893 -0.96(-2.16%)
May 08, 2013 44.87 45.03 44.27 44.52 1,470,976 -0.46(-1.02%)
May 07, 2013 44.71 44.98 44.59 44.98 1,173,111 +0.38(+0.85%)
May 06, 2013 45.08 45.20 44.47 44.60 1,561,450 -0.56(-1.24%)
May 03, 2013 45.47 45.55 45.02 45.16 1,430,256 -0.11(-0.24%)
May 02, 2013 45.24 45.53 45.00 45.27 1,100,605 +0.30(+0.67%)
May 01, 2013 45.30 45.38 44.94 44.97 1,041,093 -0.36(-0.79%)
Apr 30, 2013 44.95 45.34 44.84 45.33 1,235,569 +0.27(+0.60%)
Apr 29, 2013 44.95 45.22 44.82 45.06 1,174,528 +0.20(+0.45%)
Apr 26, 2013 44.81 44.89 44.69 44.86 1,530,327 +0.02(+0.04%)
Apr 25, 2013 45.10 45.14 44.71 44.84 1,274,851 -0.09(-0.20%)
Apr 24, 2013 44.81 45.07 44.44 44.93 1,207,542 +0.13(+0.29%)
Apr 23, 2013 44.68 44.80 44.30 44.80 1,506,237 +0.31(+0.70%)
Apr 22, 2013 44.92 44.94 44.23 44.49 1,537,199 -0.45(-1.00%)
Apr 19, 2013 44.21 44.94 44.13 44.94 1,202,994 +0.74(+1.67%)
Apr 18, 2013 44.08 44.35 43.85 44.20 2,049,548 +0.30(+0.68%)
Apr 17, 2013 44.50 44.55 43.83 43.90 1,648,511 -0.58(-1.30%)
Apr 16, 2013 44.04 44.53 43.61 44.48 1,122,961 +0.65(+1.48%)
Apr 15, 2013 44.54 44.59 43.83 43.83 1,289,235 -0.83(-1.86%)
Apr 12, 2013 44.34 44.74 44.34 44.66 1,052,753 +0.23(+0.52%)
Apr 11, 2013 44.24 44.46 44.06 44.43 1,277,567 +0.25(+0.57%)
Apr 10, 2013 43.78 44.21 43.73 44.18 1,362,130 +0.50(+1.14%)
Apr 09, 2013 43.91 43.95 43.52 43.68 1,183,996 -0.15(-0.34%)
Apr 08, 2013 43.71 43.84 43.41 43.83 1,132,006 +0.11(+0.25%)
Apr 05, 2013 43.17 43.79 43.07 43.72 888,571 +0.27(+0.62%)
Apr 04, 2013 43.34 43.56 43.20 43.45 1,598,833 +0.23(+0.53%)
Apr 03, 2013 42.86 43.55 42.86 43.22 1,913,839 -0.27(-0.62%)
Apr 02, 2013 43.40 43.68 43.34 43.49 1,013,117 +0.20(+0.46%)
Apr 01, 2013 43.44 43.45 43.15 43.29 857,072 -0.17(-0.39%)
Mar 28, 2013 42.99 43.49 42.92 43.46 2,006,315 +0.57(+1.33%)
Mar 27, 2013 42.68 42.89 42.52 42.89 1,188,535 +0.07(+0.16%)
Mar 26, 2013 42.69 42.90 42.59 42.82 1,304,900 +0.28(+0.66%)
Mar 25, 2013 42.78 43.05 42.38 42.54 1,134,990 -0.11(-0.26%)
Mar 22, 2013 42.68 42.83 42.49 42.65 723,790 +0.06(+0.14%)
Mar 21, 2013 42.57 42.84 42.49 42.59 1,152,313 -0.13(-0.30%)
Mar 20, 2013 42.55 42.98 42.55 42.72 1,471,018 +0.33(+0.78%)
Mar 19, 2013 42.51 42.69 42.23 42.39 951,602 +0.00(+0.00%)
Mar 18, 2013 42.43 42.61 42.26 42.39 784,359 -0.27(-0.63%)
Mar 15, 2013 42.32 42.75 42.25 42.66 1,986,090 +0.14(+0.33%)
Mar 14, 2013 42.33 42.56 42.22 42.52 998,053 +0.22(+0.52%)
Mar 13, 2013 42.13 42.40 42.06 42.30 916,311 +0.17(+0.40%)
Mar 12, 2013 42.42 42.44 41.97 42.13 1,239,023 -0.28(-0.66%)
Mar 11, 2013 42.16 42.44 42.13 42.41 914,642 +0.20(+0.47%)
Mar 08, 2013 42.48 42.48 42.02 42.21 1,060,226 -0.11(-0.26%)
Mar 07, 2013 42.52 42.70 42.31 42.32 650,048 -0.21(-0.49%)
Mar 06, 2013 42.65 42.80 42.41 42.53 743,202 -0.05(-0.12%)
Mar 05, 2013 42.54 42.72 42.39 42.58 1,074,829 +0.28(+0.66%)
Mar 04, 2013 41.67 42.50 41.67 42.30 1,381,497 +0.50(+1.20%)
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.