Eversource Energy Historical Stock Prices

ES 
$49.25
*  
unch
unch
Get ES Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading ES now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.30  49.52  49.01  49.25 1,629,127
05/29/2015 49.26 49.52 49.01 49.25 1,629,127
05/28/2015 48.68 49.34 48.55 49.25 1,242,510
05/27/2015 48.67 48.9 48.54 48.77 756,566
05/26/2015 49.2 49.296 48.75 49 1,384,006
05/22/2015 49.3 49.42 48.87 49.29 827,946
05/21/2015 49.4 49.6 49.1 49.43 977,323
05/20/2015 49.23 49.86 49.12 49.47 1,569,965
05/19/2015 49.21 49.63 49.02 49.32 1,116,085
05/18/2015 49.03 49.56 48.9 49.44 1,186,839
05/15/2015 48.66 49.19 48.5 49.17 2,902,320
05/14/2015 48.25 48.74 47.98 48.54 1,831,260
05/13/2015 48.96 49.06 47.82 47.94 1,684,895
05/12/2015 48.19 48.8 47.9415 48.71 1,871,459
05/11/2015 48.54 49.0799 48.41 48.51 1,448,217
05/08/2015 48.26 48.7 48.03 48.46 2,324,965
05/07/2015 47.98 48.34 47.85 47.92 1,823,207
05/06/2015 48.22 48.58 47.32 47.78 1,612,234
05/05/2015 49.41 49.498 48.09 48.22 1,256,950
05/04/2015 49.26 49.91 48.97 49.36 1,102,163
05/01/2015 48.76 49.04 48.32 48.89 1,318,134
04/30/2015 49.41 49.9 48.4 48.76 2,363,800
04/29/2015 49.95 50.32 49.57 50.01 996,286
04/28/2015 49.6 50.44 49.43 50.39 1,119,881
04/27/2015 50.38 50.57 49.7 49.82 1,215,707
04/24/2015 49.56 50.46 49.38 50.29 1,634,585
04/23/2015 49.56 49.85 49.37 49.62 1,611,343
04/22/2015 50.03 50.03 49.33 49.46 1,614,080
04/21/2015 49.77 50.85 49.37 49.61 2,150,354
04/20/2015 50.16 50.94 49.87 50.5 1,341,300
04/17/2015 50.16 50.7886 49.95 50.05 1,946,419
04/16/2015 50.14 50.41 49.46 50.35 1,848,020
04/15/2015 50.31 50.93 50.17 50.24 1,172,037
04/14/2015 49.98 50.33 49.69 50.23 940,811
04/13/2015 50.31 50.413 49.61 49.68 1,003,331
04/10/2015 50.12 50.83 50.05 50.5 679,856
04/09/2015 50.39 50.43 49.7575 49.96 708,138
04/08/2015 50.16 50.51 49.96 50.38 823,348
04/07/2015 50.97 51.3 50.25 50.31 1,135,479
04/06/2015 50.73 51.42 50.57 51.05 1,318,806
04/02/2015 50.69 51.09 50.59 50.64 978,506
04/01/2015 50.16 50.89 49.86 50.73 1,060,779
03/31/2015 50.7 51.12 50.22 50.52 1,192,264
03/30/2015 50.22 50.85 50.07 50.64 622,648
03/27/2015 49.79 50.51 49.76 50.12 1,063,469
03/26/2015 50.14 50.5947 49.5387 49.91 930,197
03/25/2015 50.92 51.38 50.12 50.12 1,251,940
03/24/2015 51.27 51.575 50.655 50.81 1,947,330
03/23/2015 51.11 51.61 51.03 51.47 1,191,811
03/20/2015 50.92 51.5 50.51 51.01 2,287,535
03/19/2015 50.71 51.5 50.37 50.73 1,247,786
03/18/2015 49.6 51.19 49.3 50.83 2,351,696
03/17/2015 49.68 50.11 49.28 49.53 1,938,232
03/16/2015 49.4 50.19 49.27 49.76 1,179,953
03/13/2015 49.62 49.62 48.785 49.13 969,779
03/12/2015 48.98 50.18 48.916 49.67 1,187,725
03/11/2015 48.95 49.2 48.54 48.82 1,103,184
03/10/2015 48.85 49.83 48.69 49.11 1,287,610
03/09/2015 49.23 49.33 48.69 48.86 965,002
03/06/2015 49.6 49.92 48.54 48.76 1,293,923
03/05/2015 50.2 50.76 49.95 50.55 867,795
03/04/2015 50.31 50.52 49.65 49.92 1,119,335
03/03/2015 50.07 50.62 49.87 50.6 1,262,500
03/02/2015 51.5 51.86 49.94 50.25 1,904,298
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?