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, 2008 26.15 26.15 25.85 26.11 1,206,638 -0.01(-0.04%)
May 29, 2008 25.98 26.31 25.83 26.12 698,657 +0.20(+0.77%)
May 28, 2008 26.24 26.38 25.78 25.92 766,560 -0.30(-1.14%)
May 27, 2008 25.78 26.22 25.75 26.22 924,575 +0.52(+2.02%)
May 26, 2008 26.04 26.23 25.57 25.70 0 +0.00(+0.00%)
May 23, 2008 26.04 26.23 25.57 25.70 713,739 -0.53(-2.02%)
May 22, 2008 26.04 26.35 25.93 26.23 782,448 +0.19(+0.73%)
May 21, 2008 26.15 26.54 26.04 26.04 1,503,965 -0.15(-0.57%)
May 20, 2008 26.16 26.54 26.04 26.19 2,356,732 -0.13(-0.49%)
May 19, 2008 26.40 26.56 26.23 26.32 1,722,573 -0.04(-0.15%)
May 16, 2008 26.54 26.70 26.23 26.36 954,250 -0.04(-0.15%)
May 15, 2008 26.81 26.82 26.27 26.40 1,200,877 -0.56(-2.08%)
May 14, 2008 27.24 27.30 26.83 26.96 1,041,511 -0.34(-1.25%)
May 13, 2008 27.35 27.49 26.98 27.30 724,715 +0.09(+0.33%)
May 12, 2008 27.27 27.32 26.84 27.21 839,325 -0.07(-0.26%)
May 09, 2008 27.28 27.35 26.90 27.28 211,408 -0.10(-0.37%)
May 08, 2008 27.41 27.46 27.10 27.38 569,730 +0.02(+0.07%)
May 07, 2008 27.49 27.67 27.30 27.36 585,644 -0.19(-0.69%)
May 06, 2008 27.41 27.68 27.10 27.55 790,868 +0.02(+0.07%)
May 05, 2008 27.56 27.96 27.51 27.53 1,064,242 -0.21(-0.76%)
May 02, 2008 27.29 28.33 27.24 27.74 1,482,196 +0.69(+2.55%)
May 01, 2008 26.38 27.19 26.28 27.05 728,893 +0.73(+2.77%)
Apr 30, 2008 26.30 26.58 26.13 26.32 731,153 -0.03(-0.11%)
Apr 29, 2008 26.52 26.68 26.27 26.35 714,423 -0.26(-0.98%)
Apr 28, 2008 26.76 26.89 26.50 26.61 602,700 -0.06(-0.22%)
Apr 25, 2008 26.40 26.67 26.21 26.67 630,044 +0.40(+1.52%)
Apr 24, 2008 26.27 26.50 26.02 26.27 628,919 +0.04(+0.15%)
Apr 23, 2008 26.06 26.41 25.97 26.23 731,453 +0.27(+1.04%)
Apr 22, 2008 25.98 26.07 25.81 25.96 556,003 -0.13(-0.50%)
Apr 21, 2008 26.39 26.56 25.99 26.09 1,263,516 -0.46(-1.73%)
Apr 18, 2008 27.06 27.15 26.38 26.55 1,027,834 -0.17(-0.64%)
Apr 17, 2008 26.40 26.83 26.40 26.72 716,886 +0.19(+0.72%)
Apr 16, 2008 26.24 26.55 26.10 26.53 1,016,666 +0.42(+1.61%)
Apr 15, 2008 26.03 26.28 25.90 26.11 1,357,678 +0.17(+0.66%)
Apr 14, 2008 25.80 26.00 25.77 25.94 650,595 +0.09(+0.35%)
Apr 11, 2008 25.53 25.98 25.53 25.85 714,200 +0.10(+0.39%)
Apr 10, 2008 25.69 25.83 25.61 25.75 952,216 -0.01(-0.04%)
Apr 09, 2008 25.58 25.83 25.51 25.76 1,012,800 +0.01(+0.04%)
Apr 08, 2008 25.48 25.86 25.42 25.75 927,300 +0.06(+0.23%)
Apr 07, 2008 25.70 25.81 25.37 25.69 989,300 +0.07(+0.27%)
Apr 04, 2008 25.42 25.99 25.35 25.62 902,688 +0.33(+1.30%)
Apr 03, 2008 25.14 25.40 25.10 25.29 737,700 +0.07(+0.28%)
Apr 02, 2008 25.05 25.46 25.03 25.22 623,025 +0.10(+0.40%)
Apr 01, 2008 24.45 25.33 24.45 25.12 1,159,699 +0.58(+2.36%)
Mar 31, 2008 24.28 24.59 24.07 24.54 1,746,400 +0.39(+1.61%)
Mar 28, 2008 24.29 24.38 24.07 24.15 1,078,358 -0.03(-0.12%)
Mar 27, 2008 24.10 24.45 24.08 24.18 1,238,000 +0.11(+0.46%)
Mar 26, 2008 23.96 24.35 23.96 24.07 1,590,218 +0.06(+0.25%)
Mar 25, 2008 24.20 24.40 23.96 24.01 1,218,800 -0.23(-0.95%)
Mar 24, 2008 24.35 24.48 24.05 24.24 589,910 -0.16(-0.66%)
Mar 21, 2008 24.57 24.64 24.09 24.40 1,412,399 +0.00(+0.00%)
Mar 20, 2008 24.57 24.64 24.09 24.40 1,412,399 -0.15(-0.61%)
Mar 19, 2008 25.03 25.38 24.55 24.55 817,245 -0.47(-1.88%)
Mar 18, 2008 24.89 25.13 24.55 25.02 1,244,755 +0.31(+1.25%)
Mar 17, 2008 24.42 24.90 24.02 24.71 2,004,174 -0.19(-0.76%)
Mar 14, 2008 24.87 25.03 24.28 24.90 2,442,361 +0.05(+0.20%)
Mar 13, 2008 24.47 24.90 24.31 24.85 1,125,336 +0.13(+0.53%)
Mar 12, 2008 24.59 25.03 24.59 24.72 1,392,870 +0.10(+0.41%)
Mar 11, 2008 25.04 25.04 24.46 24.62 1,056,004 +0.09(+0.37%)
Mar 10, 2008 24.75 24.77 24.32 24.53 867,620 -0.23(-0.93%)
Mar 07, 2008 24.66 24.96 24.43 24.76 1,166,900 -0.09(-0.36%)
Mar 06, 2008 25.23 25.32 24.75 24.85 1,428,551 -0.56(-2.20%)
Mar 05, 2008 25.29 25.51 25.11 25.41 1,101,724 +0.05(+0.20%)
Mar 04, 2008 25.17 25.66 24.94 25.36 1,566,402 -0.06(-0.24%)
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.