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 28, 2010 25.95 26.20 25.77 25.95 2,188,880 +0.13(+0.50%)
May 27, 2010 25.99 25.99 25.64 25.82 1,425,867 +0.07(+0.27%)
May 26, 2010 25.72 26.18 25.61 25.75 2,128,374 +0.23(+0.90%)
May 25, 2010 25.28 25.55 24.83 25.52 1,933,293 -0.28(-1.09%)
May 24, 2010 25.95 26.18 25.69 25.80 1,334,674 -0.31(-1.19%)
May 21, 2010 25.66 26.30 25.55 26.11 2,190,311 +0.13(+0.50%)
May 20, 2010 26.12 26.49 25.98 25.98 3,131,665 -0.63(-2.37%)
May 19, 2010 26.36 26.82 26.23 26.61 3,189,339 +0.12(+0.45%)
May 18, 2010 26.74 26.93 26.45 26.49 1,518,487 -0.09(-0.34%)
May 17, 2010 26.71 26.82 26.26 26.58 924,069 -0.02(-0.08%)
May 14, 2010 26.60 26.78 26.33 26.60 1,618,982 -0.03(-0.11%)
May 13, 2010 26.90 27.03 26.60 26.63 1,078,593 -0.30(-1.11%)
May 12, 2010 26.52 26.93 26.35 26.93 1,294,018 +0.42(+1.58%)
May 11, 2010 26.47 26.76 26.34 26.51 1,441,468 +0.18(+0.68%)
May 10, 2010 26.08 26.33 26.05 26.33 1,331,089 +0.80(+3.13%)
May 07, 2010 25.95 26.08 25.17 25.53 2,970,655 -0.47(-1.81%)
May 06, 2010 26.98 26.98 25.00 26.00 2,291,332 -1.23(-4.53%)
May 05, 2010 27.27 27.31 26.92 27.23 1,260,345 -0.14(-0.53%)
May 04, 2010 27.48 27.58 27.23 27.38 1,622,515 -0.37(-1.33%)
May 03, 2010 27.96 28.00 27.60 27.75 2,588,234 -0.04(-0.14%)
Apr 30, 2010 27.65 28.02 27.59 27.79 1,411,778 +0.22(+0.80%)
Apr 29, 2010 27.49 27.59 27.25 27.57 1,352,865 +0.24(+0.88%)
Apr 28, 2010 27.18 27.40 26.95 27.33 2,326,289 +0.31(+1.15%)
Apr 27, 2010 27.48 27.58 27.00 27.02 1,515,061 -0.63(-2.28%)
Apr 26, 2010 27.74 27.90 27.56 27.65 1,337,010 -0.11(-0.40%)
Apr 23, 2010 27.78 27.87 27.65 27.76 1,661,347 -0.01(-0.04%)
Apr 22, 2010 27.53 27.81 27.45 27.77 1,020,066 +0.12(+0.43%)
Apr 21, 2010 27.65 27.66 27.44 27.65 7,612 +0.07(+0.25%)
Apr 20, 2010 27.62 27.63 27.48 27.58 877,453 +0.12(+0.44%)
Apr 19, 2010 27.38 27.46 27.13 27.46 1,390,403 +0.08(+0.29%)
Apr 16, 2010 27.81 27.98 27.36 27.38 1,361,759 -0.51(-1.83%)
Apr 15, 2010 27.67 27.97 27.65 27.89 843,629 +0.02(+0.07%)
Apr 14, 2010 27.75 27.88 27.59 27.87 574,143 +0.13(+0.47%)
Apr 13, 2010 27.77 27.79 27.42 27.74 842,973 -0.06(-0.22%)
Apr 12, 2010 27.85 27.99 27.66 27.80 1,485,640 -0.01(-0.04%)
Apr 09, 2010 27.70 27.84 27.45 27.81 832,718 +0.11(+0.40%)
Apr 08, 2010 27.72 27.72 27.42 27.70 1,284,355 -0.22(-0.79%)
Apr 07, 2010 28.14 28.19 27.76 27.92 1,915,359 -0.28(-0.99%)
Apr 06, 2010 27.98 28.21 27.93 28.20 638,457 +0.16(+0.57%)
Apr 05, 2010 28.00 28.11 27.94 28.04 709,894 +0.07(+0.25%)
Apr 01, 2010 27.97 27.97 27.97 0 +0.33(+1.19%)
Mar 31, 2010 27.79 27.88 27.53 27.64 914,650 -0.19(-0.68%)
Mar 30, 2010 27.58 28.00 27.56 27.83 1,614,192 +0.29(+1.05%)
Mar 29, 2010 27.11 27.55 27.11 27.54 753,604 +0.52(+1.92%)
Mar 26, 2010 27.11 27.22 26.89 27.02 1,231,309 -0.07(-0.26%)
Mar 25, 2010 27.03 27.20 27.01 27.09 1,763,958 +0.14(+0.52%)
Mar 24, 2010 27.20 27.25 26.94 26.95 666,629 -0.29(-1.06%)
Mar 23, 2010 27.12 27.27 26.97 27.24 755,379 +0.15(+0.55%)
Mar 22, 2010 27.07 27.21 26.93 27.09 1,170,075 -0.07(-0.26%)
Mar 19, 2010 27.27 27.48 27.05 27.16 1,317,577 -0.01(-0.04%)
Mar 18, 2010 27.16 27.27 27.06 27.17 1,166,528 +0.01(+0.04%)
Mar 17, 2010 27.28 27.28 27.02 27.16 1,301,899 -0.09(-0.33%)
Mar 16, 2010 27.01 27.25 26.81 27.25 1,094,865 +0.25(+0.93%)
Mar 15, 2010 26.86 27.00 26.85 27.00 672,968 +0.19(+0.71%)
Mar 12, 2010 26.92 26.96 26.66 26.81 976,276 +0.14(+0.52%)
Mar 11, 2010 26.36 26.80 26.36 26.67 1,051,799 -0.06(-0.22%)
Mar 10, 2010 26.48 26.73 26.34 26.73 1,188,769 +0.24(+0.91%)
Mar 09, 2010 26.55 26.61 26.37 26.49 992,894 -0.09(-0.34%)
Mar 08, 2010 26.64 26.75 26.54 26.58 830,914 +0.07(+0.26%)
Mar 05, 2010 26.50 26.52 26.28 26.51 970,088 +0.25(+0.95%)
Mar 04, 2010 26.16 26.27 26.08 26.26 922,095 +0.10(+0.38%)
Mar 03, 2010 26.23 26.39 26.13 26.16 1,115,935 -0.07(-0.27%)
Mar 02, 2010 26.23 26.38 26.17 26.23 1,153,018 +0.12(+0.46%)
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.