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

$ 94.30   -0.51 (-0.54%) Volume: 1.7m 6:30 PM EST 19-Feb-2020
After Hours:  $ 94.36   0.06 (+0.06%) Volume: 90.14k 6:46 PM EST 19-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/19/20 94.84 94.93 94.30 94.30 1.7m -0.51 -0.54% 94.30 160.26m 18,492
02/18/20 94.13 94.90 93.75 94.81 1.63m 1.15 1.23% 94.81 154.11m 15,460
02/14/20 92.79 93.81 92.79 93.66 1.16m 1.18 1.28% 93.66 108.45m 14,005
02/13/20 91.36 92.55 91.00 92.48 1.43m 1.22 1.34% 92.48 131.49m 16,281
02/12/20 90.78 91.68 90.62 91.26 1.27m 0.08 0.09% 91.26 115.66m 16,896
02/11/20 91.43 91.75 91.09 91.18 940.79k -0.19 -0.21% 91.18 85.88m 13,042
02/10/20 90.70 91.37 90.60 91.37 1.25m 0.79 0.87% 91.37 113.55m 12,846
02/07/20 91.11 91.23 90.42 90.58 1.24m -0.29 -0.32% 90.58 112.79m 12,438
02/06/20 90.82 91.33 90.60 90.87 1.29m 0.38 0.42% 90.87 116.97m 15,156
02/05/20 90.37 90.59 89.78 90.49 2.13m -0.11 -0.12% 90.49 192.64m 21,528
02/04/20 92.02 92.28 90.44 90.60 2.6m -1.81 -1.96% 90.60 236.67m 23,725
02/03/20 92.64 92.77 91.85 92.41 1.4m -0.03 -0.03% 92.41 129.07m 15,177
01/31/20 93.22 93.56 92.01 92.44 4.75m -0.77 -0.83% 92.44 439.17m 25,049
01/30/20 92.25 93.29 92.095 93.21 1.51m 0.82 0.89% 93.21 139.97m 14,713
01/29/20 91.87 92.52 91.41 92.39 1.38m 0.60 0.65% 92.39 126.87m 15,557
01/28/20 91.52 92.08 91.08 91.79 1.74m 0.42 0.46% 91.79 159.83m 15,479
01/27/20 91.68 92.14 91.14 91.37 1.73m -0.44 -0.48% 91.37 157.93m 19,535
01/24/20 91.01 92.13 90.95 91.81 2.01m 0.57 0.62% 91.81 184.3m 19,022
01/23/20 90.02 91.27 89.92 91.24 1.81m 1.29 1.43% 91.24 164.6m 16,417
01/22/20 89.37 90.26 88.65 89.95 1.52m 0.15 0.17% 89.95 136.76m 18,472
01/21/20 88.93 89.85 88.60 89.80 2.23m 1.07 1.21% 89.80 199.38m 18,677