Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eversource Energy (NY: ES )

60.96 -0.50 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2020 71.85 72.08 69.59 70.00 3,587,215 -2.32(-3.20%)
Apr 29, 2020 75.60 75.60 71.97 72.32 2,705,311 -2.47(-3.31%)
Apr 28, 2020 74.87 76.05 74.36 74.79 1,645,702 +0.56(+0.76%)
Apr 27, 2020 75.48 75.80 74.03 74.23 2,041,074 -0.87(-1.16%)
Apr 24, 2020 75.22 75.62 73.53 75.09 1,811,873 +0.01(+0.01%)
Apr 23, 2020 76.19 76.75 73.85 75.09 1,653,516 -1.26(-1.65%)
Apr 22, 2020 76.77 77.27 75.88 76.34 1,653,489 +0.70(+0.93%)
Apr 21, 2020 75.05 76.71 74.75 75.64 2,033,537 -0.49(-0.65%)
Apr 20, 2020 79.82 81.11 75.93 76.14 2,301,299 -3.29(-4.14%)
Apr 17, 2020 79.36 79.93 77.34 79.42 1,829,050 +1.54(+1.97%)
Apr 16, 2020 77.58 78.34 77.03 77.89 2,042,057 +0.75(+0.98%)
Apr 15, 2020 77.91 78.80 75.83 77.13 2,037,118 -2.15(-2.71%)
Apr 14, 2020 77.12 79.57 76.82 79.28 2,720,269 +4.06(+5.40%)
Apr 13, 2020 76.97 77.90 74.15 75.22 2,603,652 -2.93(-3.75%)
Apr 09, 2020 73.26 78.94 72.99 78.16 2,707,492 +5.86(+8.10%)
Apr 08, 2020 69.60 72.89 68.43 72.30 2,369,790 +3.10(+4.47%)
Apr 07, 2020 72.21 72.86 68.92 69.20 3,263,164 -2.00(-2.81%)
Apr 06, 2020 67.67 71.89 66.91 71.21 2,002,260 +6.10(+9.37%)
Apr 03, 2020 67.83 68.61 64.54 65.11 2,759,830 -3.67(-5.33%)
Apr 02, 2020 64.65 69.30 64.65 68.78 3,555,540 +2.86(+4.34%)
Apr 01, 2020 65.49 66.95 65.06 65.92 2,796,322 -1.93(-2.84%)
Mar 31, 2020 71.61 71.77 67.70 67.84 3,440,713 -4.72(-6.50%)
Mar 30, 2020 71.69 72.87 69.10 72.56 3,080,959 +2.33(+3.32%)
Mar 27, 2020 66.30 72.54 65.42 70.23 2,017,189 +1.93(+2.82%)
Mar 26, 2020 62.45 68.94 62.02 68.30 3,194,761 +5.93(+9.51%)
Mar 25, 2020 60.93 64.67 58.99 62.37 2,514,227 +0.40(+0.64%)
Mar 24, 2020 56.12 62.85 53.75 61.97 3,110,037 +7.99(+14.80%)
Mar 23, 2020 58.72 58.89 52.65 53.98 3,956,458 -5.30(-8.94%)
Mar 20, 2020 67.24 67.44 58.48 59.28 5,003,777 -7.56(-11.30%)
Mar 19, 2020 75.22 75.22 65.46 66.84 4,255,646 -7.98(-10.67%)
Mar 18, 2020 72.17 76.98 68.04 74.82 5,252,674 -0.83(-1.10%)
Mar 17, 2020 68.21 78.21 68.21 75.65 6,643,595 +8.70(+13.00%)
Mar 16, 2020 70.05 72.95 66.33 66.95 5,406,949 -9.85(-12.82%)
Mar 13, 2020 74.50 76.93 70.64 76.79 5,036,401 +5.13(+7.15%)
Mar 12, 2020 72.62 73.26 64.11 71.67 4,024,848 -4.48(-5.89%)
Mar 11, 2020 77.40 77.71 74.83 76.15 3,059,296 -2.91(-3.68%)
Mar 10, 2020 80.97 81.83 75.86 79.06 4,062,912 -1.23(-1.53%)
Mar 09, 2020 79.28 82.05 78.07 80.29 4,496,005 -3.30(-3.94%)
Mar 06, 2020 82.57 83.98 80.93 83.59 2,608,465 -0.94(-1.11%)
Mar 05, 2020 84.36 85.81 83.66 84.52 2,294,545 -0.95(-1.12%)
Mar 04, 2020 80.84 85.56 80.83 85.48 2,293,580 +5.33(+6.65%)
Mar 03, 2020 80.70 82.49 79.46 80.15 2,777,451 -0.57(-0.70%)
Mar 02, 2020 74.67 80.80 74.67 80.72 3,665,030 +6.17(+8.28%)
Feb 28, 2020 75.87 75.87 72.84 74.54 3,950,305 -2.64(-3.42%)
Feb 27, 2020 80.54 80.99 77.13 77.18 2,662,099 -3.40(-4.22%)
Feb 26, 2020 80.56 81.67 80.22 80.58 2,641,493 +0.07(+0.09%)
Feb 25, 2020 82.17 82.92 80.26 80.51 2,438,530 -1.58(-1.92%)
Feb 24, 2020 82.66 83.15 82.00 82.09 2,505,754 -0.65(-0.78%)
Feb 21, 2020 82.53 83.84 82.30 82.74 2,855,878 +0.27(+0.32%)
Feb 20, 2020 83.69 85.72 81.71 82.47 2,392,936 +1.16(+1.43%)
Feb 19, 2020 81.77 81.85 81.30 81.30 1,965,934 -0.44(-0.54%)
Feb 18, 2020 81.16 81.82 80.83 81.74 1,888,663 +0.99(+1.23%)
Feb 14, 2020 80.00 80.88 80.00 80.75 1,345,648 +1.02(+1.28%)
Feb 13, 2020 78.77 79.80 78.46 79.73 1,654,383 +1.05(+1.34%)
Feb 12, 2020 78.27 79.05 78.13 78.68 1,469,584 +0.07(+0.09%)
Feb 11, 2020 78.83 79.11 78.54 78.61 1,091,170 -0.16(-0.21%)
Feb 10, 2020 78.20 78.78 78.11 78.78 1,445,399 +0.68(+0.87%)
Feb 07, 2020 78.55 78.66 77.96 78.10 1,442,611 -0.25(-0.32%)
Feb 06, 2020 78.30 78.74 78.11 78.35 1,491,753 +0.33(+0.42%)
Feb 05, 2020 77.92 78.11 77.41 78.02 2,472,762 -0.09(-0.12%)
Feb 04, 2020 79.34 79.56 77.98 78.11 3,014,469 -1.56(-1.96%)
Feb 03, 2020 79.87 79.98 79.19 79.67 1,622,807 -0.03(-0.03%)
Jan 31, 2020 80.37 80.67 79.33 79.70 5,508,901 -0.66(-0.83%)
Jan 30, 2020 79.54 80.43 79.41 80.36 1,749,426 +0.71(+0.89%)
Jan 29, 2020 79.21 79.77 78.81 79.66 1,596,136 +0.52(+0.65%)
Jan 28, 2020 78.91 79.39 78.53 79.14 2,022,310 +0.36(+0.46%)
Jan 27, 2020 79.05 79.44 78.58 78.78 2,003,123 -0.38(-0.48%)
Jan 24, 2020 78.47 79.43 78.42 79.16 2,329,426 +0.49(+0.62%)
Jan 23, 2020 77.61 78.69 77.53 78.67 2,099,055 +1.11(+1.43%)
Jan 22, 2020 77.05 77.82 76.43 77.55 1,764,551 +0.13(+0.17%)
Jan 21, 2020 76.67 77.47 76.39 77.42 2,583,818 +0.92(+1.21%)
Jan 17, 2020 75.79 76.58 75.36 76.50 2,562,786 +0.84(+1.11%)
Jan 16, 2020 75.17 75.71 75.17 75.67 2,213,781 +0.38(+0.50%)
Jan 15, 2020 74.32 75.64 74.27 75.29 2,548,017 +1.27(+1.71%)
Jan 14, 2020 73.51 74.07 73.42 74.02 2,688,363 +0.60(+0.82%)
Jan 13, 2020 72.85 73.57 72.78 73.42 1,961,457 +0.64(+0.88%)
Jan 10, 2020 72.11 72.91 72.11 72.78 2,352,623 +0.87(+1.21%)
Jan 09, 2020 71.17 72.01 71.16 71.91 1,591,415 +0.56(+0.79%)
Jan 08, 2020 71.23 71.71 70.99 71.35 1,796,515 +0.06(+0.08%)
Jan 07, 2020 71.82 71.82 70.78 71.29 2,821,730 -0.54(-0.76%)
Jan 06, 2020 71.60 72.21 71.56 71.83 3,153,191 +0.39(+0.54%)
Jan 03, 2020 71.67 72.00 71.30 71.44 2,550,608 -0.32(-0.44%)
Jan 02, 2020 73.31 73.31 71.63 71.76 3,802,218 -1.59(-2.16%)
Dec 31, 2019 72.81 73.36 72.76 73.35 1,885,670 +0.57(+0.78%)
Dec 30, 2019 72.52 72.79 72.23 72.78 1,568,690 +0.08(+0.11%)
Dec 27, 2019 72.68 72.89 72.49 72.70 1,709,954 +0.02(+0.02%)
Dec 26, 2019 72.46 72.72 72.06 72.68 972,891 +0.29(+0.40%)
Dec 24, 2019 72.16 72.49 71.79 72.39 573,541 +0.20(+0.27%)
Dec 23, 2019 73.03 73.13 71.82 72.19 2,227,803 -0.74(-1.02%)
Dec 20, 2019 72.41 73.57 72.28 72.93 5,417,157 +0.70(+0.97%)
Dec 19, 2019 71.63 72.34 71.53 72.23 2,681,141 +0.63(+0.87%)
Dec 18, 2019 71.29 71.71 70.87 71.61 3,537,988 +0.68(+0.95%)
Dec 17, 2019 70.43 71.07 70.30 70.93 1,210,936 +0.64(+0.91%)
Dec 16, 2019 69.80 70.29 69.55 70.29 1,679,826 +0.61(+0.87%)
Dec 13, 2019 69.26 69.80 68.75 69.68 1,168,713 +0.42(+0.61%)
Dec 12, 2019 69.66 69.84 69.17 69.26 1,244,706 -0.43(-0.61%)
Dec 11, 2019 69.32 69.82 68.94 69.69 1,823,278 +0.32(+0.46%)
Dec 10, 2019 69.18 69.53 69.07 69.37 1,316,529 +0.22(+0.32%)
Dec 09, 2019 69.61 69.62 68.75 69.15 2,370,325 -0.41(-0.59%)
Dec 06, 2019 70.16 70.51 69.48 69.56 2,469,683 -0.82(-1.17%)
Dec 05, 2019 70.92 71.01 70.22 70.38 2,825,260 -0.74(-1.04%)
Dec 04, 2019 70.20 71.17 70.04 71.12 2,669,057 +0.85(+1.21%)
Dec 03, 2019 70.54 70.72 69.93 70.27 1,945,241 +0.01(+0.01%)
Dec 02, 2019 70.52 70.74 70.04 70.26 2,725,570 -0.53(-0.75%)
Nov 29, 2019 71.21 71.52 70.71 70.80 1,007,857 -0.22(-0.31%)
Nov 27, 2019 71.05 71.14 70.72 71.02 2,633,807 +0.16(+0.22%)
Nov 26, 2019 70.29 71.04 70.24 70.86 3,891,469 +0.49(+0.69%)
Nov 25, 2019 70.46 70.74 70.10 70.38 2,081,497 -0.07(-0.10%)
Nov 22, 2019 70.50 70.79 69.87 70.44 2,532,485 +0.01(+0.01%)
Nov 21, 2019 70.67 70.97 69.60 70.44 3,410,706 -0.24(-0.34%)
Nov 20, 2019 70.56 71.21 70.27 70.68 2,526,913 +0.26(+0.36%)
Nov 19, 2019 70.14 70.79 69.84 70.42 2,142,985 +0.04(+0.06%)
Nov 18, 2019 69.96 71.01 69.90 70.38 2,817,650 +0.75(+1.08%)
Nov 15, 2019 69.37 69.76 69.02 69.62 2,625,636 +0.40(+0.58%)
Nov 14, 2019 69.53 69.54 69.07 69.22 2,932,359 -0.09(-0.14%)
Nov 13, 2019 68.13 69.33 67.93 69.31 2,112,622 +1.47(+2.17%)
Nov 12, 2019 67.91 68.13 67.59 67.84 1,650,471 -0.09(-0.13%)
Nov 11, 2019 68.00 68.15 67.61 67.93 1,684,230 -0.10(-0.15%)
Nov 08, 2019 67.78 68.19 67.32 68.03 1,548,207 +0.02(+0.03%)
Nov 07, 2019 69.12 69.48 67.44 68.01 2,393,877 -1.71(-2.46%)
Nov 06, 2019 69.47 69.92 69.12 69.72 2,225,062 +0.27(+0.38%)
Nov 05, 2019 69.43 69.97 68.99 69.46 2,530,929 -0.29(-0.42%)
Nov 04, 2019 70.77 70.86 69.39 69.75 1,920,282 -1.17(-1.65%)
Nov 01, 2019 71.82 71.94 70.84 70.92 1,816,338 -0.81(-1.13%)
Oct 31, 2019 71.44 72.00 71.07 71.74 1,820,321 +0.43(+0.60%)
Oct 30, 2019 71.17 71.77 70.83 71.31 2,556,034 +0.29(+0.41%)
Oct 29, 2019 70.86 71.21 70.43 71.02 2,458,198 -0.81(-1.13%)
Oct 28, 2019 72.66 72.95 71.60 71.83 1,602,935 -1.25(-1.71%)
Oct 25, 2019 73.96 74.14 72.99 73.08 1,662,603 -0.76(-1.03%)
Oct 24, 2019 73.69 74.12 73.56 73.84 1,067,200 +0.12(+0.16%)
Oct 23, 2019 73.72 73.87 73.25 73.72 1,643,696 +0.17(+0.23%)
Oct 22, 2019 73.98 74.14 73.39 73.55 1,181,270 -0.24(-0.32%)
Oct 21, 2019 73.37 73.84 73.09 73.79 1,833,577 +0.46(+0.63%)
Oct 18, 2019 72.75 73.47 72.43 73.33 1,467,078 +0.41(+0.56%)
Oct 17, 2019 72.42 73.10 72.36 72.92 1,291,220 +0.46(+0.64%)
Oct 16, 2019 71.93 72.56 71.59 72.46 1,721,003 +0.42(+0.58%)
Oct 15, 2019 72.72 72.94 71.78 72.04 2,011,263 -0.57(-0.79%)
Oct 14, 2019 73.49 73.57 72.58 72.61 989,152 -0.69(-0.95%)
Oct 11, 2019 72.99 73.67 72.73 73.31 1,341,826 +0.03(+0.04%)
Oct 10, 2019 73.37 73.64 72.66 73.28 1,752,236 -0.47(-0.64%)
Oct 09, 2019 72.76 73.90 72.76 73.75 2,129,560 +1.06(+1.46%)
Oct 08, 2019 73.17 73.31 72.68 72.69 1,569,292 -0.45(-0.61%)
Oct 07, 2019 73.08 73.41 72.89 73.13 1,717,313 -0.21(-0.28%)
Oct 04, 2019 72.64 73.42 72.46 73.34 1,728,206 +0.81(+1.12%)
Oct 03, 2019 72.41 72.57 71.96 72.53 2,450,033 +0.21(+0.28%)
Oct 02, 2019 73.14 73.24 72.11 72.32 2,597,318 -0.81(-1.10%)
Oct 01, 2019 72.87 73.20 72.41 73.13 1,467,744 -0.09(-0.13%)
Sep 30, 2019 73.11 73.62 72.97 73.22 2,666,835 +0.11(+0.15%)
Sep 27, 2019 73.19 73.35 72.53 73.11 1,659,101 +0.07(+0.09%)
Sep 26, 2019 72.71 73.25 72.53 73.04 1,569,850 +0.53(+0.73%)
Sep 25, 2019 72.48 72.65 72.14 72.51 1,467,027 -0.02(-0.02%)
Sep 24, 2019 71.81 72.67 71.61 72.53 2,260,663 +1.00(+1.40%)
Sep 23, 2019 71.40 71.81 71.14 71.52 1,490,356 +0.20(+0.28%)
Sep 20, 2019 71.36 71.63 71.03 71.33 3,840,225 +0.03(+0.04%)
Sep 19, 2019 71.37 71.45 71.09 71.30 2,239,411 +0.34(+0.48%)
Sep 18, 2019 71.00 71.17 70.46 70.96 1,830,356 +0.19(+0.26%)
Sep 17, 2019 70.12 71.01 70.12 70.77 1,966,599 +0.60(+0.86%)
Sep 16, 2019 70.31 70.31 69.95 70.17 1,272,371 +0.05(+0.07%)
Sep 13, 2019 70.22 70.72 70.03 70.12 2,017,926 -0.41(-0.58%)
Sep 12, 2019 70.35 70.83 70.14 70.53 1,905,094 +0.59(+0.84%)
Sep 11, 2019 69.31 70.17 69.05 69.94 1,988,235 +0.26(+0.37%)
Sep 10, 2019 69.47 69.70 68.90 69.69 2,876,672 +0.06(+0.09%)
Sep 09, 2019 69.64 70.17 69.44 69.63 3,393,833 -0.47(-0.67%)
Sep 06, 2019 69.89 70.19 69.74 70.09 2,002,770 +0.27(+0.39%)
Sep 05, 2019 69.80 69.99 68.92 69.82 2,636,429 -0.39(-0.56%)
Sep 04, 2019 70.73 70.73 69.64 70.21 2,250,638 +0.87(+1.25%)
Sep 03, 2019 68.12 69.35 67.98 69.34 2,371,920 +1.14(+1.67%)
Aug 30, 2019 68.56 68.72 68.10 68.20 1,579,236 -0.24(-0.35%)
Aug 29, 2019 68.53 68.79 67.70 68.44 1,460,565 +0.10(+0.15%)
Aug 28, 2019 68.82 69.06 67.85 68.34 1,535,542 -0.23(-0.34%)
Aug 27, 2019 68.34 69.07 68.24 68.57 1,573,577 +0.53(+0.78%)
Aug 26, 2019 67.47 68.07 67.34 68.04 960,877 +0.66(+0.97%)
Aug 23, 2019 68.12 68.24 67.11 67.39 2,016,046 -0.51(-0.75%)
Aug 22, 2019 67.65 68.02 67.28 67.90 1,654,463 +0.18(+0.26%)
Aug 21, 2019 67.09 67.74 66.97 67.72 1,092,620 +0.39(+0.58%)
Aug 20, 2019 67.45 67.51 66.96 67.33 1,451,027 +0.11(+0.16%)
Aug 19, 2019 66.97 67.54 66.68 67.22 1,572,431 +0.28(+0.42%)
Aug 16, 2019 67.12 67.31 66.69 66.94 1,670,404 -0.14(-0.22%)
Aug 15, 2019 65.62 67.34 65.51 67.08 1,873,930 +1.40(+2.14%)
Aug 14, 2019 66.55 66.69 65.46 65.68 2,214,796 -0.64(-0.96%)
Aug 13, 2019 66.03 66.54 65.72 66.31 1,642,136 +0.14(+0.21%)
Aug 12, 2019 66.93 66.96 66.00 66.18 1,220,607 -0.58(-0.87%)
Aug 09, 2019 66.94 67.14 66.52 66.76 1,356,836 +0.02(+0.03%)
Aug 08, 2019 66.29 66.98 65.71 66.74 1,543,658 +0.44(+0.67%)
Aug 07, 2019 65.92 66.70 65.23 66.30 1,964,474 +0.38(+0.58%)
Aug 06, 2019 65.06 66.11 64.25 65.91 1,925,980 +0.76(+1.16%)
Aug 05, 2019 65.49 66.09 64.81 65.16 2,915,127 -0.13(-0.20%)
Aug 02, 2019 65.31 66.18 64.94 65.28 2,192,744 +0.14(+0.21%)
Aug 01, 2019 64.47 65.59 64.35 65.15 2,918,363 +0.58(+0.90%)
Jul 31, 2019 65.00 65.40 64.20 64.57 2,336,147 -0.57(-0.88%)
Jul 30, 2019 65.07 65.76 64.83 65.14 1,809,584 -0.24(-0.36%)
Jul 29, 2019 65.15 65.51 64.84 65.38 1,220,723 +0.49(+0.75%)
Jul 26, 2019 64.85 65.17 64.58 64.89 1,846,632 +0.03(+0.05%)
Jul 25, 2019 65.05 65.28 64.37 64.86 1,931,451 -0.19(-0.29%)
Jul 24, 2019 65.45 65.52 64.60 65.05 2,112,259 -0.28(-0.43%)
Jul 23, 2019 65.51 65.51 64.90 65.33 1,833,756 -0.14(-0.21%)
Jul 22, 2019 65.50 65.68 64.63 65.46 1,312,755 +0.12(+0.18%)
Jul 19, 2019 66.49 66.84 65.32 65.34 2,236,801 -1.39(-2.08%)
Jul 18, 2019 65.88 66.75 65.49 66.73 1,729,669 +0.89(+1.34%)
Jul 17, 2019 66.08 66.31 65.78 65.85 2,479,579 +0.23(+0.35%)
Jul 16, 2019 65.62 66.16 65.20 65.62 2,128,632 -0.56(-0.85%)
Jul 15, 2019 65.88 66.33 65.63 66.18 1,478,015 +0.18(+0.27%)
Jul 12, 2019 66.36 66.44 65.77 66.00 2,194,976 -0.44(-0.67%)
Jul 11, 2019 66.15 66.47 65.78 66.44 2,246,695 +0.33(+0.50%)
Jul 10, 2019 65.73 66.32 65.45 66.11 1,568,011 +0.60(+0.92%)
Jul 09, 2019 65.45 65.61 65.05 65.51 1,758,377 -0.07(-0.10%)
Jul 08, 2019 65.61 65.91 65.23 65.57 2,204,519 +0.04(+0.07%)
Jul 05, 2019 65.06 65.67 64.42 65.53 1,747,710 -0.11(-0.17%)
Jul 03, 2019 65.45 66.08 65.45 65.64 826,625 +0.39(+0.60%)
Jul 02, 2019 64.65 65.49 64.54 65.25 1,816,982 +0.85(+1.32%)
Jul 01, 2019 64.48 64.49 63.64 64.40 1,982,825 -0.09(-0.13%)
Jun 28, 2019 64.14 64.75 64.07 64.48 3,043,689 +0.30(+0.46%)
Jun 27, 2019 64.70 64.70 64.00 64.19 1,911,832 +0.03(+0.05%)
Jun 26, 2019 65.46 65.47 64.08 64.15 2,282,058 -1.37(-2.09%)
Jun 25, 2019 65.95 66.14 65.30 65.52 1,927,582 -0.35(-0.53%)
Jun 24, 2019 66.25 66.28 65.67 65.87 1,590,117 -0.01(-0.01%)
Jun 21, 2019 65.79 66.08 65.39 65.88 4,491,929 -0.11(-0.17%)
Jun 20, 2019 65.93 66.28 65.24 65.99 2,072,973 +0.31(+0.47%)
Jun 19, 2019 64.68 65.90 64.56 65.68 1,504,897 +0.75(+1.15%)
Jun 18, 2019 65.73 65.73 64.59 64.94 1,755,861 -0.18(-0.27%)
Jun 17, 2019 65.91 66.03 64.93 65.11 1,886,483 -0.77(-1.18%)
Jun 14, 2019 65.39 65.98 65.19 65.89 1,656,071 +0.63(+0.97%)
Jun 13, 2019 65.25 65.37 64.77 65.26 2,067,975 +0.14(+0.21%)
Jun 12, 2019 64.55 65.20 64.55 65.12 998,477 +0.88(+1.36%)
Jun 11, 2019 64.55 64.88 63.91 64.25 1,518,049 -0.46(-0.71%)
Jun 10, 2019 64.79 64.94 64.14 64.71 1,287,548 -0.24(-0.37%)
Jun 07, 2019 65.99 66.16 64.94 64.94 1,560,086 -0.47(-0.72%)
Jun 06, 2019 65.03 65.83 64.92 65.41 1,864,426 +0.45(+0.69%)
Jun 05, 2019 63.74 65.05 63.54 64.96 2,710,190 +1.64(+2.59%)
Jun 04, 2019 63.70 63.70 62.01 63.32 3,999,208 -0.37(-0.59%)
Jun 03, 2019 63.11 63.73 62.87 63.69 3,279,825 +0.84(+1.34%)
May 31, 2019 61.79 62.98 61.71 62.85 7,021,856 +0.57(+0.92%)
May 30, 2019 62.08 62.54 61.95 62.28 998,579 +0.24(+0.38%)
May 29, 2019 63.23 63.23 61.77 62.04 1,608,792 -1.06(-1.67%)
May 28, 2019 63.90 64.04 62.99 63.10 2,193,863 -0.64(-1.00%)
May 24, 2019 63.77 64.20 63.62 63.74 1,034,222 +0.03(+0.05%)
May 23, 2019 62.90 63.73 62.57 63.70 2,147,419 +0.94(+1.49%)
May 22, 2019 62.47 62.79 62.22 62.77 1,001,731 +0.46(+0.73%)
May 21, 2019 62.21 62.66 62.01 62.31 1,187,612 +0.09(+0.15%)
May 20, 2019 62.27 62.60 62.08 62.22 1,271,656 +0.08(+0.14%)
May 17, 2019 61.35 62.36 61.29 62.13 1,349,001 +0.34(+0.55%)
May 16, 2019 61.18 61.96 61.08 61.79 1,299,539 +0.45(+0.73%)
May 15, 2019 61.41 61.72 61.19 61.35 1,262,895 +0.01(+0.01%)
May 14, 2019 61.56 61.88 61.11 61.34 1,630,310 -0.34(-0.55%)
May 13, 2019 60.53 61.74 60.23 61.68 1,442,164 +1.04(+1.71%)
May 10, 2019 59.54 60.65 59.42 60.64 1,034,916 +1.11(+1.86%)
May 09, 2019 59.57 59.89 59.20 59.53 1,165,045 +0.04(+0.07%)
May 08, 2019 60.33 60.39 59.45 59.49 1,520,624 -0.94(-1.55%)
May 07, 2019 61.84 61.91 60.19 60.43 1,390,578 -0.30(-0.50%)
May 06, 2019 60.92 61.15 60.53 60.73 1,193,949 -0.18(-0.29%)
May 03, 2019 60.52 60.93 60.30 60.91 1,060,952 +0.47(+0.78%)
May 02, 2019 60.97 61.26 60.32 60.43 2,641,261 +0.33(+0.55%)
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.