Historical Data for Eversource Energy (D/B/A) (ES)

$ 83.23   0.395 (+0.48%) Volume: 1.92m 6:30 PM EDT Sep 19, 2019
After Hours:  $ 83.23 0.00 (0.00%) Volume: 67.62k 4:41 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 83.31 83.40 82.99 83.23 1.92m 0.394985 0.48% 83.23 159.65m 17,019
09/18/19 83.41 83.61 82.775 83.37 1.55m 0.218589 0.26% 82.835 129.17m 16,637
09/17/19 82.38 83.43 82.38 83.15 1.67m 0.705443 0.86% 82.6164 138.91m 17,527
09/16/19 82.60 82.60 82.18 82.44 1.08m 0.059615 0.07% 81.911 89.28m 12,329
09/13/19 82.50 83.08 82.27 82.38 1.72m -0.476919 -0.58% 81.8514 141.67m 18,056
09/12/19 82.65 83.22 82.41 82.86 1.62m 0.685572 0.84% 82.3283 134.37m 16,596
09/11/19 81.43 82.44 81.12 82.17 1.68m 0.298075 0.37% 81.6427 137.51m 19,362
09/10/19 81.62 81.89 80.95 81.87 2.45m 0.069551 0.09% 81.3446 199.66m 21,255
09/09/19 81.82 82.44 81.58 81.80 2.84m -0.546471 -0.67% 81.2751 232.97m 24,044
09/06/19 82.11 82.46 81.94 82.35 1.7m 0.317947 0.39% 81.8216 140.23m 17,482
09/05/19 82.00 82.23 80.97 82.03 2.24m -0.457049 -0.56% 81.5036 183.72m 21,012
09/04/19 83.10 83.10 81.82 82.49 1.92m 1.0135 1.25% 81.9607 157.7m 22,393
09/03/19 80.03 81.48 79.87 81.47 2.02m 1.3314 1.67% 80.9472 163.7m 19,904
08/30/19 80.55 80.73 80.01 80.13 1.34m -0.278203 -0.35% 79.6158 107.88m 14,177
08/29/19 80.51 80.82 79.54 80.41 1.24m 0.11923 0.15% 79.894 99.63m 14,840
08/28/19 80.85 81.13 79.71 80.29 1.31m -0.268267 -0.34% 79.7748 104.97m 16,275
08/27/19 80.29 81.15 80.17 80.56 1.34m 0.616021 0.78% 80.043 108.08m 13,524
08/26/19 79.27 79.97 79.12 79.94 817.87k 0.765059 0.97% 79.427 65.17m 11,615
08/23/19 80.03 80.17 78.85 79.17 1.72m -0.59615 -0.75% 78.662 136.3m 20,139
08/22/19 79.48 79.91 79.045 79.77 1.41m 0.208653 0.26% 79.2581 112.18m 14,615
08/21/19 78.82 79.59 78.6796 79.56 930.01k 0.457048 0.58% 79.0495 73.72m 11,203
08/20/19 79.24 79.32 78.665 79.10 1.24m 0.129165 0.16% 78.5924 97.61m 13,092
08/19/19 78.68 79.3474 78.34 78.97 1.34m 0.327883 0.42% 78.4633 105.74m 14,770