ES: Eversource Energy

As of Friday, December 8th, 2023

$ 59.65

-0.72 -1.19%

Open: 60.45
High: 60.68
Low: 59.47
Volume: 1,920,643
Previous Close on Thursday, December 7th, 2023

$ 60.37

-0.23 -0.38%

Open: 60.75
High: 60.75
Low: 59.50
Volume: 2,708,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 60.45 60.68 59.47 59.65 1,920,643 -0.72 -1.19
2023-12-07 60.75 60.75 59.50 60.37 2,708,518 -0.23 -0.38
2023-12-06 60.66 60.94 60.10 60.60 2,439,029 +0.41 +0.68
2023-12-05 60.60 60.87 59.62 60.19 2,020,098 -0.50 -0.82
2023-12-04 60.11 61.18 59.47 60.69 2,132,499 -0.09 -0.15
2023-12-01 59.51 60.79 59.20 60.78 2,103,297 +1.37 +2.31
2023-11-30 59.98 60.06 58.91 59.41 5,575,276 -0.30 -0.50
2023-11-29 60.17 60.83 59.45 59.71 2,561,964 -0.22 -0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.18
On 2023-12-04		 59.47
On 2023-12-04		 -1.13 -1.86 61.18
On 2023-12-04		 59.47
On 2023-12-08		 -2.80 60.30
10D 61.18
On 2023-12-04		 58.61
On 2023-11-27		 0.39 0.66 60.83
On 2023-11-29		 58.91
On 2023-11-30		 -3.15 60.04
20D 61.18
On 2023-12-04		 52.49
On 2023-11-13		 5.41 9.97 54.75
On 2023-11-10		 52.49
On 2023-11-13		 -4.14 58.63
WTD 61.18
On 2023-12-04		 59.47
On 2023-12-04		 -1.13 -1.86 61.18
On 2023-12-04		 59.47
On 2023-12-08		 -2.80 60.30
MTD 61.18
On 2023-12-04		 59.20
On 2023-12-01		 0.24 0.40 61.18
On 2023-12-04		 59.47
On 2023-12-08		 -2.80 60.38
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index