Eversource Energy (E1SE34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.43 | 1.46209386282 | 166.2 | 172 | 166.2 | 3 | 169.36666667 | DR |
| 4 | -23.71 | -12.3271290423 | 192.34 | 192.34 | 166.2 | 3 | 170.3325 | DR |
| 12 | -13.89 | -7.61012491782 | 182.52 | 193.8 | 166.2 | 3 | 177.43 | DR |
| 26 | -17.97 | -9.63022508039 | 186.6 | 193.8 | 166.2 | 236 | 184.78106634 | DR |
| 52 | 35.63 | 26.7894736842 | 133 | 193.8 | 132.9 | 120 | 177.43971093 | DR |
| 156 | -35.37 | -17.3382352941 | 204 | 221.31 | 130.65 | 87 | 182.97924808 | DR |
| 260 | -25.37 | -13.0773195876 | 194 | 242.99 | 130.65 | 385 | 210.84535219 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 168.63 | -1.37 | -0.81 | 168.81 | 168.81 | 168.63 | 7 |
| 1738272540 | 170 | 3.8 | 2.29 | 172 | 172 | 170 | 5 |
| 1738186200 | 166.19999 | 0 | 0.00 | 166.19999 | 166.19999 | 166.19999 | 0 |
| 1738099800 | 166.19999 | 0 | 0.00 | 166.19999 | 166.19999 | 166.19999 | 0 |
| 1738013400 | 166.19999 | 0 | 0.00 | 166.19999 | 166.19999 | 166.19999 | 0 |
| 1737754200 | 166.19999 | -7.03 | -4.06 | 166.19999 | 166.19999 | 166.19999 | 1 |
| 1737667740 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1737581340 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1737494940 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1737408540 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1737149340 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1737062940 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1736976540 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1736890140 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1736803740 | 173.23 | -20.57 | -10.61 | 192.34 | 192.34 | 173.23 | 2 |
| 1736544540 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1736458140 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1736371740 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1736285340 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1736198940 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1735939740 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1735853340 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1735594140 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1735334940 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1735248540 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734989340 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734730140 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734643740 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734557340 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734470940 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734384540 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734125340 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1734038940 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733952540 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733866140 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733779740 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733520540 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733434140 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733347740 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733261340 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1733174940 | 193.8 | 13.44 | 7.45 | 193.8 | 193.8 | 193.8 | 1 |
| 1732915800 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1732829400 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1732743000 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1732656600 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1732570200 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1732311000 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1732224600 | 180.36 | 1.14 | 0.64 | 180 | 180.36 | 180 | 9 |
| 1732051740 | 179.22 | 0 | 0.00 | 179.22 | 179.22 | 179.22 | 0 |
| 1731965340 | 179.22 | -3.3 | -1.81 | 179.22 | 179.22 | 179.22 | 5 |
| 1731619740 | 182.52 | 0 | 0.00 | 182.52 | 182.52 | 182.52 | 0 |
| 1731533340 | 182.52 | 0 | 0.00 | 182.52 | 182.52 | 182.52 | 0 |
| 1731446940 | 182.52 | 0 | 0.00 | 182.52 | 182.52 | 182.52 | 0 |
| 1731360540 | 182.52 | -1.46 | -0.79 | 182.52 | 182.52 | 182.52 | 1 |
| 1731070800 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1730984400 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1730898000 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1730811600 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1730725200 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1730466000 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
