Eversource Energy (D/B/A) Common Stockのデータ

Eversource Energy (D/B/A) Common Stockの基本情報

名前 Eversource Energy (D/B/A) Common Stock
ティッカー ES
国 United States
上場年 nan
セクター Public Utilities

Eversource Energy (D/B/A) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.44 83.45 85.44 83.89 1251600.0 83.89
2021-02-12 86.13 84.81 86.0 85.17 1019000.0 85.17
2021-02-11 87.47 86.03 87.03 86.23 942600.0 86.23
2021-02-10 87.55 85.76 86.68 87.27 1508700.0 87.27
2021-02-09 86.16 84.25 85.84 85.74 1084800.0 85.74
2021-02-08 87.82 85.22 87.82 85.51 2119200.0 85.51
2021-02-05 89.04 87.73 88.41 87.8 1131500.0 87.8
2021-02-04 88.81 87.04 87.85 88.28 942800.0 88.28
2021-02-03 88.47 87.44 87.99 88.0 770700.0 88.0
2021-02-02 89.18 87.22 88.05 88.23 1035100.0 88.23
2021-02-01 88.7 87.05 88.04 87.8 897100.0 87.8
2021-01-29 89.24 87.28 88.59 87.5 2211800.0 87.5
2021-01-28 91.23 88.55 88.72 89.14 1464800.0 89.14
2021-01-27 90.93 88.33 89.12 88.53 1981200.0 88.53
2021-01-26 90.46 88.84 90.01 89.89 1079500.0 89.89
2021-01-25 90.3 87.0 87.1 90.29 1546300.0 90.29
2021-01-22 88.01 86.12 86.55 87.41 1221000.0 87.41
2021-01-21 87.53 86.5 87.24 87.13 1086600.0 87.13
2021-01-20 87.86 86.08 86.53 87.62 1577700.0 87.62
2021-01-19 89.19 87.02 89.0 87.14 1739500.0 87.14
2021-01-15 90.14 87.89 89.16 88.57 2065100.0 88.57
2021-01-14 90.69 87.1 90.13 89.57 2001600.0 89.57
2021-01-13 92.21 89.22 89.7 90.16 2092000.0 90.16
2021-01-12 90.0 88.4 89.07 89.49 1197600.0 89.49
2021-01-11 90.33 88.75 89.66 89.21 1401500.0 89.21
2021-01-08 90.46 88.42 88.53 90.33 1621400.0 90.33
2021-01-07 89.46 88.1 89.08 88.55 1757600.0 88.55
2021-01-06 89.76 85.21 85.36 89.13 2920400.0 89.13
2021-01-05 85.28 84.23 84.31 85.12 2209200.0 85.12
2021-01-04 86.93 83.95 86.66 84.51 1744300.0 84.51
2020-12-31 86.61 84.99 85.48 86.51 1102100.0 86.51
2020-12-30 85.83 84.8 84.8 85.33 838700.0 85.33
2020-12-29 85.93 84.94 85.52 85.19 1221500.0 85.19
2020-12-28 85.1 84.29 84.66 85.04 1255500.0 85.04
2020-12-24 84.15 82.82 83.19 84.15 697700.0 84.15
2020-12-23 84.4 82.9 84.17 82.92 1609600.0 82.92
2020-12-22 84.21 83.18 83.92 83.57 1905700.0 83.57
2020-12-21 83.88 82.17 83.37 83.71 1898100.0 83.71
2020-12-18 86.46 84.1 85.35 84.71 3406200.0 84.14
2020-12-17 86.63 85.48 86.01 85.78 1824700.0 85.2
2020-12-16 87.79 85.3 87.03 85.45 1872200.0 84.88
2020-12-15 87.09 85.2 85.69 86.63 1330800.0 86.05
2020-12-14 87.61 85.39 86.48 85.46 1285400.0 84.89
2020-12-11 86.13 85.03 85.51 85.79 1221600.0 85.21
2020-12-10 86.84 85.1 86.19 85.69 1432400.0 85.12
2020-12-09 86.56 85.32 86.38 86.02 945500.0 85.44
2020-12-08 86.87 85.56 86.1 86.38 850100.0 85.8
2020-12-07 87.13 85.01 85.19 86.74 1464600.0 86.16
2020-12-04 87.13 84.7 86.51 85.54 1743400.0 84.97
2020-12-03 88.1 86.46 87.86 86.81 997000.0 86.23
2020-12-02 88.33 87.1 87.95 88.15 1415100.0 87.56
2020-12-01 89.16 87.55 87.92 88.22 1777000.0 87.63
2020-11-30 88.4 86.54 87.86 87.51 2331300.0 86.92
2020-11-27 88.68 86.94 88.5 87.93 633500.0 87.34
2020-11-25 88.49 86.4 87.75 88.43 1620200.0 87.84
2020-11-24 88.76 86.91 88.56 87.47 1375400.0 86.88
2020-11-23 89.11 87.48 88.84 87.79 931000.0 87.2
2020-11-20 89.41 87.82 88.17 88.63 1395200.0 88.04
2020-11-19 89.83 87.35 89.51 88.19 1765700.0 87.6
2020-11-18 92.36 89.59 92.35 89.75 1059100.0 89.15
2020-11-17 94.24 91.39 94.02 91.75 961100.0 91.13
2020-11-16 94.54 92.45 94.21 94.43 1002800.0 93.8
2020-11-13 93.96 92.47 92.86 93.29 854200.0 92.66
2020-11-12 94.44 91.71 94.16 92.31 1036900.0 91.69
2020-11-11 95.01 93.4 94.08 94.42 1140100.0 93.79
2020-11-10 94.44 92.8 94.19 93.66 1739800.0 93.03
2020-11-09 96.66 93.41 95.0 93.53 1757800.0 92.9
2020-11-06 94.09 91.63 92.38 92.78 1166500.0 92.16
2020-11-05 93.57 91.76 91.76 92.2 1188600.0 91.58
2020-11-04 93.05 90.99 92.9 91.29 1389900.0 90.68
2020-11-03 92.66 90.9 91.32 91.98 1389500.0 91.36
2020-11-02 90.67 87.68 88.08 90.59 1343100.0 89.98
2020-10-30 88.85 86.41 88.2 87.27 1437700.0 86.68
2020-10-29 89.6 87.13 88.35 88.46 1614800.0 87.87
2020-10-28 91.68 88.68 90.86 88.91 1347800.0 88.31
2020-10-27 92.76 91.05 92.23 91.88 1778400.0 91.26
2020-10-26 91.97 90.45 91.36 91.73 1677300.0 91.11
2020-10-23 93.36 91.65 93.28 91.97 1217400.0 91.35
2020-10-22 93.21 91.77 92.33 92.92 1043700.0 92.3
2020-10-21 92.92 91.63 92.01 92.08 856000.0 91.46
2020-10-20 92.98 91.21 91.6 92.24 1157400.0 91.62
2020-10-19 92.41 90.81 91.9 91.08 1048500.0 90.47
2020-10-16 92.18 90.46 91.02 91.42 1821300.0 90.81
2020-10-15 91.88 90.4 91.32 91.02 1399800.0 90.41
2020-10-14 92.7 91.24 91.99 91.83 1085000.0 91.21
2020-10-13 92.92 91.18 91.9 92.66 1016500.0 92.04
2020-10-12 93.8 92.17 92.17 93.06 906300.0 92.44
2020-10-09 92.99 91.48 92.75 92.19 1271100.0 91.57
2020-10-08 92.95 91.24 91.54 92.43 1161300.0 91.81
2020-10-07 91.79 90.26 91.37 91.4 1264900.0 90.79
2020-10-06 91.37 88.74 89.49 90.78 1687000.0 90.17
2020-10-05 89.56 86.83 87.42 89.49 1842900.0 88.89
2020-10-02 87.63 84.64 84.93 87.05 1717300.0 86.47
2020-10-01 85.48 83.6 83.84 85.45 1644900.0 84.88
2020-09-30 84.17 82.64 83.49 83.55 1561300.0 82.99
2020-09-29 83.67 82.61 82.94 83.01 778700.0 82.45
2020-09-28 83.74 81.92 83.0 82.65 1293200.0 82.1
2020-09-25 82.57 79.62 79.88 82.48 1991100.0 81.93
2020-09-24 80.24 78.2 78.33 79.95 1473100.0 79.41
2020-09-23 79.36 78.16 78.93 78.29 1258300.0 77.77
2020-09-22 79.56 77.77 77.84 78.98 1464000.0 78.45
2020-09-21 78.78 77.0 78.11 78.02 1403700.0 77.5
2020-09-18 81.83 78.66 81.63 78.86 3739000.0 78.33
2020-09-17 82.78 81.4 82.71 81.93 1351700.0 81.38
2020-09-16 84.46 83.31 83.6 83.36 1252000.0 82.8
2020-09-15 85.16 83.23 83.23 83.97 1433500.0 82.84
2020-09-14 83.49 81.68 82.55 82.91 2033900.0 81.8
2020-09-11 83.65 81.52 83.63 82.16 2086300.0 81.06
2020-09-10 85.61 83.29 85.54 83.34 1343700.0 82.22
2020-09-09 87.96 85.6 85.85 85.79 1144400.0 84.64
2020-09-08 86.37 84.87 86.17 85.26 1256800.0 84.12
2020-09-04 86.51 84.54 85.94 86.08 1097000.0 84.92
2020-09-03 87.66 85.24 86.63 86.08 1197300.0 84.92
2020-09-02 86.76 83.18 83.76 86.47 1155600.0 85.31
2020-09-01 85.36 83.43 85.1 83.66 1429800.0 82.54
2020-08-31 85.86 84.53 84.59 85.71 2385200.0 84.56
2020-08-28 85.02 83.24 84.37 84.77 1136500.0 83.63
2020-08-27 84.82 83.19 84.41 84.28 1202600.0 83.15
2020-08-26 84.64 83.04 84.54 84.01 1185200.0 82.88
2020-08-25 86.31 84.74 86.27 84.93 1067500.0 83.79
2020-08-24 86.45 84.4 85.79 85.88 1503400.0 84.73
2020-08-21 86.7 84.88 85.99 86.54 963800.0 85.38
2020-08-20 86.61 85.37 85.91 85.67 772300.0 84.52
2020-08-19 87.24 85.74 87.24 86.21 1060400.0 85.05
2020-08-18 87.9 86.34 87.46 86.94 936800.0 85.77
2020-08-17 88.5 86.65 86.94 87.46 992600.0 86.29
2020-08-14 88.07 86.77 87.66 87.15 617200.0 85.98
2020-08-13 88.31 87.15 87.47 87.92 777900.0 86.74
2020-08-12 88.35 86.4 86.58 87.91 1255500.0 86.73
2020-08-11 88.69 85.9 88.48 86.09 1323900.0 84.93
2020-08-10 89.47 88.15 89.32 88.55 1275300.0 87.36
2020-08-07 89.8 87.8 87.95 89.02 1523000.0 87.82
2020-08-06 88.51 87.08 87.95 88.1 1320800.0 86.92
2020-08-05 90.65 87.89 90.36 88.18 1087600.0 87.0
2020-08-04 90.91 89.47 89.52 90.27 1120800.0 89.06
2020-08-03 90.07 88.6 89.69 89.49 1019000.0 88.29
2020-07-31 91.96 88.41 90.38 90.07 2588700.0 88.86
2020-07-30 90.78 89.35 89.68 90.58 1114600.0 89.36
2020-07-29 91.38 89.99 90.56 90.49 1028100.0 89.28
2020-07-28 91.13 88.56 88.56 90.14 1297400.0 88.93
2020-07-27 89.65 87.8 89.48 88.7 1014500.0 87.51
2020-07-24 91.09 88.77 90.01 89.48 910300.0 88.28
2020-07-23 90.7 89.28 89.35 90.03 1045800.0 88.82
2020-07-22 89.99 86.31 86.82 89.63 1343600.0 88.43
2020-07-21 88.58 85.25 85.75 87.17 1673700.0 86.0
2020-07-20 87.73 86.2 87.4 86.61 1471500.0 85.45
2020-07-17 88.14 86.22 86.47 87.84 1617200.0 86.66
2020-07-16 86.08 84.86 85.21 85.81 1391200.0 84.66
2020-07-15 87.41 84.89 87.09 85.0 1696000.0 83.86
2020-07-14 86.89 85.41 86.03 86.42 1566600.0 85.26
2020-07-13 87.08 85.09 85.09 85.94 1721100.0 84.79
2020-07-10 85.71 84.06 84.57 85.44 724700.0 84.29
2020-07-09 84.95 83.05 84.41 84.57 1174300.0 83.43
2020-07-08 85.45 83.6 84.09 85.14 1270900.0 84.0
2020-07-07 84.63 82.42 83.17 84.33 1351300.0 83.2
2020-07-06 86.27 83.27 85.71 83.86 1534700.0 82.73
2020-07-02 85.93 84.42 85.61 84.67 1192400.0 83.53
2020-07-01 85.47 83.16 83.22 85.11 1528000.0 83.97
2020-06-30 83.75 82.11 82.88 83.27 1902300.0 82.15
2020-06-29 83.12 81.67 82.62 83.09 1135600.0 81.97
2020-06-26 83.5 81.21 82.04 81.85 2895300.0 80.75
2020-06-25 82.79 81.16 82.56 82.36 1420500.0 81.25
2020-06-24 82.88 81.66 82.73 82.42 1664500.0 81.31
2020-06-23 85.38 83.15 84.88 83.39 2293400.0 82.27
2020-06-22 84.97 82.37 82.88 84.18 1554800.0 83.05
2020-06-19 85.85 82.7 85.85 82.89 5681600.0 81.78
2020-06-18 85.25 83.66 84.55 84.72 1240200.0 83.58
2020-06-17 85.6 83.53 84.66 85.03 1279700.0 83.89
2020-06-16 86.73 83.96 86.01 84.18 1771400.0 83.05
2020-06-15 85.54 82.29 83.0 84.26 1895400.0 83.13
2020-06-12 86.17 83.19 85.55 84.31 2108300.0 83.18
2020-06-11 86.18 83.15 86.0 84.35 2812000.0 83.22
2020-06-10 86.92 85.4 85.46 86.26 1428600.0 85.1
2020-06-09 87.18 84.57 87.18 85.27 1407300.0 84.13
2020-06-08 87.98 85.53 86.41 87.76 1456200.0 86.58
2020-06-05 87.73 85.34 86.13 86.52 1669500.0 85.36
2020-06-04 86.74 84.32 86.27 85.53 1203800.0 84.38
2020-06-03 88.27 86.01 86.36 86.92 1571600.0 85.75
2020-06-02 86.46 84.61 86.14 85.77 1813900.0 84.62
2020-06-01 86.18 83.2 83.77 85.58 1931900.0 84.43
2020-05-29 84.19 80.57 80.57 83.7 3700600.0 82.58
2020-05-28 81.14 78.14 78.69 80.89 1882800.0 79.8
2020-05-27 79.06 75.91 79.06 77.47 1889400.0 76.43
2020-05-26 79.83 77.76 79.79 78.01 1393000.0 76.96
2020-05-22 79.75 77.95 78.8 78.46 1053500.0 77.41
2020-05-21 79.43 78.3 79.11 78.82 1655200.0 77.76
2020-05-20 80.17 78.31 78.91 79.4 1360700.0 78.33
2020-05-19 79.33 77.98 78.82 78.23 1466700.0 77.18
2020-05-18 80.33 77.93 78.8 79.8 1579600.0 78.17
2020-05-15 76.78 74.36 76.0 76.39 4749300.0 74.83
2020-05-14 77.45 73.61 76.07 77.27 1788700.0 75.69
2020-05-13 76.96 74.88 75.07 76.64 1711400.0 75.07
2020-05-12 78.98 75.3 78.47 75.67 2278900.0 74.12
2020-05-11 77.82 76.06 77.56 77.02 1416500.0 75.45
2020-05-08 79.0 77.12 77.64 77.79 1430000.0 76.2
2020-05-07 81.33 77.12 78.92 77.64 1849600.0 76.05
2020-05-06 81.39 76.17 80.93 76.26 1907700.0 74.7
2020-05-05 82.55 80.76 80.77 80.99 1849700.0 79.33
2020-05-04 81.28 79.38 80.31 80.8 1255900.0 79.15
2020-05-01 80.84 79.33 80.22 79.87 1543000.0 78.24
2020-04-30 83.09 80.22 82.83 80.7 3111700.0 79.05
2020-04-29 87.15 82.97 87.15 83.37 2346700.0 81.67
2020-04-28 87.67 85.72 86.31 86.22 1427600.0 84.46
2020-04-27 87.38 85.34 87.01 85.57 1770500.0 83.82
2020-04-24 87.18 84.77 86.72 86.57 1571700.0 84.8
2020-04-23 88.48 85.14 87.83 86.56 1434300.0 84.79
2020-04-22 89.08 87.47 88.5 88.01 1434300.0 86.21
2020-04-21 88.43 86.17 86.52 87.2 1764000.0 85.42
2020-04-20 93.5 87.53 92.02 87.77 1996300.0 85.98
2020-04-17 92.14 89.16 91.49 91.56 1586600.0 89.69
2020-04-16 90.31 88.8 89.44 89.79 1771400.0 87.95
2020-04-15 90.84 87.42 89.81 88.92 1767100.0 87.1
2020-04-14 91.73 88.56 88.9 91.4 2359700.0 89.53
2020-04-13 89.8 85.48 88.73 86.72 2258500.0 84.95
2020-04-09 91.0 84.14 84.45 90.1 2348700.0 88.26
2020-04-08 84.03 78.89 80.24 83.35 2055600.0 81.65
2020-04-07 83.99 79.45 83.25 79.78 2830600.0 78.15
2020-04-06 82.88 77.13 78.01 82.09 1736800.0 80.41
2020-04-03 79.09 74.4 78.2 75.06 2394000.0 73.53
2020-04-02 79.89 74.53 74.53 79.29 3084200.0 77.67
2020-04-01 77.18 75.0 75.5 75.99 2425700.0 74.44
2020-03-31 82.74 78.04 82.55 78.21 2981600.0 76.61
2020-03-30 84.0 79.66 82.64 83.65 2672600.0 81.94
2020-03-27 83.63 75.42 76.43 80.96 1749800.0 79.3
2020-03-26 79.48 71.5 71.99 78.74 2771100.0 77.13
2020-03-25 74.55 68.01 70.24 71.9 2181000.0 70.43
2020-03-24 72.46 61.96 64.7 71.44 2697800.0 69.98
2020-03-23 67.89 60.69 67.69 62.23 3432000.0 60.96
2020-03-20 77.75 67.42 77.51 68.34 4340500.0 66.94
2020-03-19 86.72 75.46 86.72 77.05 3691500.0 75.47
2020-03-18 88.74 78.44 83.2 86.25 4556400.0 84.49
2020-03-17 90.16 78.63 78.63 87.21 5763000.0 85.43
2020-03-16 84.1 76.47 81.34 77.18 4690200.0 75.6
2020-03-13 88.69 81.43 85.89 88.53 4368900.0 86.72
2020-03-12 84.45 73.9 83.72 82.62 3492200.0 80.93
2020-03-11 89.59 86.26 89.23 87.79 2653800.0 86.0
2020-03-10 94.34 87.45 93.34 91.14 3524400.0 89.28
2020-03-09 94.59 90.0 91.4 92.56 3900000.0 90.67
2020-03-06 96.81 93.3 95.19 96.36 2262700.0 94.39
2020-03-05 98.92 96.44 97.25 97.44 1990400.0 95.45
2020-03-04 98.64 93.18 93.19 98.54 1989600.0 96.53
2020-03-03 95.09 91.6 93.03 92.4 2409300.0 90.51
2020-03-02 93.71 86.61 86.61 93.62 3191500.0 91.15
2020-02-28 88.0 84.48 88.0 86.46 3405900.0 84.18
2020-02-27 93.93 89.46 93.41 89.52 2295200.0 87.16
2020-02-26 94.72 93.04 93.44 93.46 2277500.0 90.99
2020-02-25 96.17 93.09 95.31 93.38 2102400.0 90.92
2020-02-24 96.44 95.11 95.87 95.21 2160400.0 92.7
2020-02-21 97.24 95.46 95.72 95.96 2462300.0 93.43
2020-02-20 99.42 94.77 97.07 95.65 2063200.0 93.13
2020-02-19 94.93 94.3 94.84 94.3 1695000.0 91.81
2020-02-18 94.9 93.75 94.13 94.81 1628400.0 92.31