Financial News

Eversource Energy (NY: ES )

88.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 89.70 90.93 88.33 88.53 1,981,196 -1.36(-1.51%)
Jan 26, 2021 90.01 90.46 88.84 89.89 1,079,483 -0.40(-0.44%)
Jan 25, 2021 87.10 90.30 87.00 90.29 1,546,251 +2.88(+3.29%)
Jan 22, 2021 86.55 88.01 86.12 87.41 1,221,000 +0.28(+0.32%)
Jan 21, 2021 87.24 87.53 86.50 87.13 1,086,615 -0.49(-0.56%)
Jan 20, 2021 86.53 87.86 86.08 87.62 1,577,655 +0.48(+0.55%)
Jan 19, 2021 89.00 89.19 87.02 87.14 1,739,456 -1.43(-1.61%)
Jan 15, 2021 89.16 90.14 87.89 88.57 2,065,000 -1.00(-1.12%)
Jan 14, 2021 90.13 90.69 87.10 89.57 2,001,573 -0.59(-0.65%)
Jan 13, 2021 89.70 92.21 89.22 90.16 2,092,040 +0.67(+0.75%)
Jan 12, 2021 89.07 90.00 88.40 89.49 1,197,628 +0.28(+0.31%)
Jan 11, 2021 89.66 90.33 88.75 89.21 1,401,461 -1.12(-1.24%)
Jan 08, 2021 88.53 90.46 88.42 90.33 1,621,300 +1.78(+2.01%)
Jan 07, 2021 89.08 89.46 88.10 88.55 1,757,598 -0.58(-0.65%)
Jan 06, 2021 85.36 89.76 85.21 89.13 2,920,397 +4.01(+4.71%)
Jan 05, 2021 84.31 85.28 84.23 85.12 2,209,194 +0.61(+0.72%)
Jan 04, 2021 86.66 86.93 83.95 84.51 1,744,338 -2.00(-2.31%)
Dec 31, 2020 86.51 86.51 86.51 838,667 +1.18(+1.38%)
Dec 30, 2020 84.80 85.83 84.80 85.33 838,667 +0.14(+0.16%)
Dec 29, 2020 85.52 85.93 84.94 85.19 1,221,463 +0.15(+0.18%)
Dec 28, 2020 84.66 85.10 84.29 85.04 1,255,533 +0.89(+1.06%)
Dec 24, 2020 83.19 84.15 82.82 84.15 697,600 +1.23(+1.48%)
Dec 23, 2020 84.17 84.40 82.90 82.92 1,609,626 -0.65(-0.78%)
Dec 22, 2020 83.92 84.21 83.18 83.57 1,920,600 -0.14(-0.17%)
Dec 21, 2020 83.37 83.88 82.17 83.71 1,898,121 -1.00(-1.18%)
Dec 18, 2020 85.35 86.46 84.10 84.71 3,406,100 -1.07(-1.25%)
Dec 17, 2020 86.01 86.63 85.48 85.78 1,824,747 +0.33(+0.39%)
Dec 16, 2020 87.03 87.79 85.30 85.45 1,872,239 -1.18(-1.36%)
Dec 15, 2020 85.69 87.09 85.20 86.63 1,330,751 +1.17(+1.37%)
Dec 14, 2020 86.48 87.61 85.39 85.46 1,285,428 -0.33(-0.38%)
Dec 11, 2020 85.51 86.12 85.03 85.79 1,221,600 +0.10(+0.12%)
Dec 10, 2020 86.19 86.84 85.10 85.69 1,432,356 -0.33(-0.38%)
Dec 09, 2020 86.38 86.56 85.32 86.02 945,468 -0.36(-0.42%)
Dec 08, 2020 86.10 86.87 85.56 86.38 850,072 -0.36(-0.42%)
Dec 07, 2020 85.19 87.13 85.01 86.74 1,464,550 +1.20(+1.40%)
Dec 04, 2020 86.51 87.13 84.70 85.54 1,743,400 -1.27(-1.46%)
Dec 03, 2020 87.86 88.10 86.46 86.81 997,048 -1.34(-1.52%)
Dec 02, 2020 87.95 88.33 87.10 88.15 1,415,145 -0.07(-0.08%)
Dec 01, 2020 87.92 89.16 87.55 88.22 1,776,969 +0.71(+0.81%)
Nov 30, 2020 87.86 88.40 86.54 87.51 2,331,308 -0.42(-0.48%)
Nov 27, 2020 88.50 88.68 86.94 87.93 633,500 -0.50(-0.57%)
Nov 25, 2020 87.73 88.49 86.40 88.43 1,620,200 +0.96(+1.10%)
Nov 24, 2020 88.56 88.76 86.91 87.47 1,375,303 -0.32(-0.36%)
Nov 23, 2020 88.84 89.11 87.47 87.79 930,962 -0.84(-0.95%)
Nov 20, 2020 88.17 89.41 87.82 88.63 1,395,200 +0.44(+0.50%)
Nov 19, 2020 89.51 89.83 87.35 88.19 1,765,702 -1.56(-1.74%)
Nov 18, 2020 92.35 92.36 89.59 89.75 1,059,061 -2.00(-2.18%)
Nov 17, 2020 94.02 94.24 91.39 91.75 961,071 -2.68(-2.84%)
Nov 16, 2020 94.21 94.54 92.45 94.43 1,002,831 +1.14(+1.22%)
Nov 13, 2020 92.86 93.96 92.47 93.29 854,200 +0.98(+1.06%)
Nov 12, 2020 94.16 94.44 91.71 92.31 1,036,923 -2.11(-2.23%)
Nov 11, 2020 94.08 95.01 93.40 94.42 1,140,103 +0.76(+0.81%)
Nov 10, 2020 94.19 94.44 92.80 93.66 1,739,769 +0.13(+0.14%)
Nov 09, 2020 96.37 96.66 93.41 93.53 1,757,817 +0.75(+0.81%)
Nov 06, 2020 92.38 94.09 91.63 92.78 1,166,500 +0.58(+0.63%)
Nov 05, 2020 91.76 93.57 91.76 92.20 1,188,585 +0.91(+1.00%)
Nov 04, 2020 92.90 93.05 90.99 91.29 1,389,861 -0.69(-0.75%)
Nov 03, 2020 91.32 92.66 90.90 91.98 1,389,530 +1.39(+1.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback