Eversource Energy (ES)     Sec: Utilities Ind: DiversifiedUtilities
Peak: -1.54%   12m: 41.79%   6m: 21.58%   ytd: 33.14%   div: 2.49%   beta: 0.21   alpha: 0.19   s: 2.07 (92.08)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1485.7984.7685.8884.7200715,6080.210.192.07
2019-10-1185.285.578684.9001,134,3450.2130.1882.152
2019-10-1085.6485.5485.9684.82001,380,2430.2140.1912.174
2019-10-0984.9386.0986.2684.93001,561,1670.2150.1922.22
2019-10-0885.4184.8585.5884.84001,047,8940.2130.1882.142
2019-10-0785.3185.3785.6985.08001,193,4820.2120.1892.22
2019-10-0484.7985.6185.7184.58001,423,2640.2130.1832.25
2019-10-0384.5284.6684.7184001,478,3960.2120.1752.219
2019-10-0285.3884.4285.4984.17001,953,3180.210.172.248
2019-10-0185.0685.3685.4584.5300998,3150.2090.172.296
2019-09-3085.585.4785.9385.18001,688,0310.2090.1682.346
2019-09-2785.4485.3485.6284.67001,385,8320.2060.1612.345
2019-09-2684.8785.2685.5184.66001,186,0520.2060.1622.34
2019-09-2584.6184.6484.8184.21001,212,7170.2050.1622.331
2019-09-2483.8284.6684.8383.59001,825,6120.2060.1652.318
2019-09-2383.3583.4983.8383.04001,103,2560.2120.1642.267
2019-09-2083.383.2683.6282.91001,889,6750.2120.1622.246
2019-09-1983.3183.2383.482.990.53501,918,4000.2120.1652.211
2019-09-1882.8782.8483.0782.25001,557,9000.2120.1662.212
2019-09-1781.8582.6282.8981.85001,654,0000.2130.1682.182
2019-09-1682.0781.9182.0781.65001,083,0000.2130.1652.162
2019-09-1381.9781.8582.5581.74001,717,6000.2160.1612.228
2019-09-1282.1282.3382.6981.88001,621,6000.2210.1692.252
2019-09-1180.9181.6481.9180.6001,692,3000.2340.1542.173
2019-09-1081.181.3481.3680.43002,448,5000.2340.1542.185
2019-09-0981.2981.2881.9181.06002,888,7000.2340.1532.16
2019-09-0681.5881.8281.9381.41001,704,8000.2340.162.148
2019-09-0581.4781.581.780.45002,208,4000.2350.1632.123
2019-09-0482.5781.9682.5781.29001,914,4000.2370.1642.192
2019-09-0379.5280.9580.9679.36002,007,7000.2350.1622.163
2019-08-3080.0379.6280.2179.5001,332,9000.2380.152.135
2019-08-2979.9979.8980.379.03001,243,2000.2390.1532.117
2019-08-2880.3379.7780.6179.2001,300,7000.240.1452.136
2019-08-2779.7780.0480.6379.66001,339,4000.2410.1462.165
2019-08-2678.7679.4379.4678.6100796,4000.2410.1442.171
2019-08-2379.5278.6679.6678.34001,708,6000.2390.1392.114
2019-08-2278.9779.2679.478.54001,408,2000.2380.142.153
2019-08-2178.3179.0579.0878.1800930,0000.2390.1322.146
2019-08-2078.7378.5978.8178.17001,235,1000.2390.1362.136
2019-08-1978.1878.4678.8477.84001,338,4000.240.1362.157
2019-08-1678.3578.1478.5777.85001,421,8000.2410.132.186
2019-08-1576.678.378.676.48001,595,0000.2420.1262.195
2019-08-1477.6976.6677.8576.42001,885,0000.2410.1192.14
2019-08-1377.0777.4177.6876.71001,393,3000.240.1212.215
2019-08-1278.1377.2578.1777.04001,029,1000.240.1222.223
2019-08-0978.1477.9378.3777.65001,155,0000.2390.1252.252
2019-08-0877.3877.9178.1976.7001,313,9000.2390.1252.238
2019-08-0776.9577.3977.8676.14001,672,1000.2350.1182.295
2019-08-0675.9576.9477.1775001,639,0000.2350.1162.31
2019-08-0576.4576.0677.1575.65002,481,3000.2320.1072.229
2019-08-0276.2476.2177.2575.8001,866,5000.2360.1012.195
2019-08-0175.2576.0576.5775.12002,484,0000.2360.1042.146
2019-07-3175.8775.3776.3474.95001,988,1000.2390.1022.111
2019-07-3075.9676.0476.7675.68001,540,1000.2370.1062.066
2019-07-2976.0576.3276.4775.69001,039,0000.2370.1042.026
2019-07-2675.775.7576.0775.38001,571,9000.2380.0971.974
2019-07-2575.9375.7176.275.14001,644,0000.2380.0982.026
2019-07-2476.475.9376.4975.41001,797,9000.2390.1042.026
2019-07-2376.4876.2676.4875.76001,560,8000.2390.1072.05
2019-07-2276.4676.4276.6775.44001,117,3000.2390.1062.045
2019-07-1977.6276.2878.0376.25001,904,0000.2390.1062.047
2019-07-1876.977.977.9276.45001,472,2000.2370.1152.11
2019-07-1777.1476.8677.476.78002,110,5000.2360.1112.104
2019-07-1676.676.677.2376.11001,811,8000.2350.1052.065
2019-07-1576.977.2577.4376.61001,258,0000.2340.1112.099
2019-07-1277.4677.0477.5676.77001,868,3000.2310.1012.109
2019-07-1177.2277.5677.5976.78001,912,3000.2310.1022.093
2019-07-1076.7277.1777.4276.41001,334,6000.2310.12.057
2019-07-0976.4176.4776.5975.93001,496,7000.2310.0912.046
2019-07-0876.5976.5576.9476.15001,876,4000.230.0912.04
2019-07-0575.9476.576.6575.2001,487,7000.2290.0952.056
2019-07-0376.4176.6377.1476.4100703,7000.2290.0942.067
2019-07-0275.4776.1776.4575.33001,546,6000.2340.0992.017
2019-07-0175.2775.1775.2874.29001,683,7000.2330.0951.939
2019-06-2874.8875.2775.5874.79002,590,7000.230.0931.903
2019-06-2775.5274.9375.5274.71001,627,3000.2190.1041.917
2019-06-2676.4274.8976.4374.8001,942,4000.2020.1141.923
2019-06-2576.9876.4977.2176.23001,640,7000.1990.1192.002
2019-06-2477.3376.8977.3776.65001,353,5000.1990.1192.027
2019-06-2176.7976.977.1376.33003,823,5000.1990.122.048
2019-06-2076.9677.0377.3776.16001,764,5000.1990.1192.042
2019-06-1975.576.6776.9375.36001,280,9000.1980.1192.006
2019-06-1876.7275.876.7275.39001,494,5000.1980.1171.971
2019-06-1776.9476.0177.0775.79001,605,7000.1990.1132.067
2019-06-1476.3376.9177.0276.1001,409,6000.1990.1212.095
2019-06-1376.1776.1876.3175.6001,760,2000.1980.1192.096
2019-06-1275.3576.0276.1175.3500849,9000.1990.1182.113
2019-06-1175.357575.7374.61001,292,1000.1990.1162.101
2019-06-1075.6375.5375.8174.88001,095,9000.20.1232.09
2019-06-0777.0375.8177.2375.81001,328,0000.20.1242.104
2019-06-0675.9176.3676.8475.78001,586,9000.2010.1242.108
2019-06-0574.475.8375.9374.17002,306,8000.20.1282.08
2019-06-0474.3673.9174.3672.39003,404,0000.1960.1182.022
2019-06-0373.6774.3574.3973.39002,791,7000.20.1232.039
2019-05-3172.1273.3773.5372.03005,976,9000.2010.121.996
2019-05-3072.4772.77372.3100860,9000.2050.1161.964
2019-05-2973.8172.4273.8172.1001,387,5000.2040.1211.979
2019-05-2874.5973.6574.7673.53001,915,5000.2010.1242.028
2019-05-2474.4474.474.9574.2600889,8000.2010.132.085
2019-05-2373.4374.3674.3973.04001,855,5000.2010.1252.085
2019-05-2272.9273.2773.372.630.5350852,6000.2050.1152.02
2019-05-2172.6272.7473.1572.38001,003,5000.2050.1162.014
2019-05-2072.6972.6373.0772.47001,074,5000.2050.1092.016
2019-05-1771.6172.5372.7971.54001,139,9000.2110.0972.007
2019-05-1671.4172.1372.3271.3001,098,1000.2110.0941.939
2019-05-1571.6871.6172.0471.42001,067,1000.210.0911.953
2019-05-1471.8671.672.2371.33001,377,6000.2110.0931.941
2019-05-1370.657272.0770.31001,218,6000.2120.0951.982
2019-05-1069.570.7870.7969.3600874,6000.2230.0851.941
2019-05-0969.5469.4969.9169.1100984,5000.2220.0811.835
2019-05-0870.4369.4470.569.39001,284,9000.2210.0791.783
2019-05-0772.1870.5472.2770.26001,175,0000.2210.0841.796
2019-05-0671.1270.8971.3870.66001,008,9000.2190.0881.855
2019-05-0370.6471.171.1370.3900896,5000.2180.0891.849
2019-05-0271.1870.5571.5170.42002,231,9000.2190.0911.869
2019-05-0170.4170.1670.8770.05001,644,5000.2180.0911.767
2019-04-3069.7370.6870.769.54001,584,9000.2170.0951.784
2019-04-2969.8969.6270.1769.41001,076,7000.2170.0931.744
2019-04-2670.5270.0570.869.98001,098,1000.2170.0951.75
2019-04-2569.5769.8770.2769.42001,663,6000.2170.0951.765
2019-04-2469.4469.8970.1169.44001,431,7000.2170.0981.803
2019-04-2369.2469.4469.5668.9001,983,9000.2180.0911.806
2019-04-2268.9369.0469.3168.83001,880,6000.2170.0811.807
2019-04-1869.5869.0169.7568.99001,518,9000.2170.081.813
2019-04-1769.1769.2569.5468.94001,350,2000.2180.0831.808
2019-04-1669.7269.1970.1269.03001,429,8000.2180.0871.762
2019-04-1569.7169.8270.1369.62001,468,0000.2180.091.806
2019-04-1269.3469.7269.7968.93001,181,8000.2150.0851.848
2019-04-1168.9269.6469.8268.92001,294,6000.2150.0851.861
2019-04-1070.1169.3570.4369.28001,438,8000.2150.0811.851
2019-04-0969.6969.8269.8769.46001,377,2000.2160.0851.861
2019-04-0870.1769.6670.1769.52001,506,2000.2160.0841.857
2019-04-0568.8870.1170.1568.15001,147,3000.2150.0841.909
2019-04-0469.9969.469.9969.07001,576,9000.220.0721.877
2019-04-0369.1169.5569.8369.04001,577,5000.220.0721.893
2019-04-0269.9969.7769.9969.33001,440,1000.2210.0751.911
2019-04-0169.9769.727069.05002,113,3000.2210.0751.891
2019-03-2969.2669.9870.0268.99002,487,8000.2220.0761.876
2019-03-2870.469.3870.5669.09001,642,6000.2230.0771.888
2019-03-2771.0670.2671.1170.1001,511,7000.2240.0821.93
2019-03-2670.9970.9771.2870.57001,103,8000.2230.0841.992
2019-03-2570.7470.7971.0170.43001,579,6000.2220.0881.971
2019-03-2270.2270.7171.1770.05001,482,7000.2220.0881.97
2019-03-2169.3169.8970.0368.95001,386,5000.2280.0821.958
2019-03-2069.769.2669.9269.05002,145,9000.2260.0761.956
2019-03-1970.169.2470.1569.05001,690,5000.2270.0771.929
2019-03-1870.6270.2970.7869.97002,108,0000.2280.0871.918
2019-03-1569.670.7570.9869.6006,916,7000.2280.0891.952
2019-03-1469.7969.9570.369.42001,977,8000.2270.0871.93
2019-03-1369.4169.6469.8669.32001,385,5000.2260.0851.937
2019-03-1269.5869.5569.7969.18001,976,6000.2260.0821.985
2019-03-1168.8169.3269.3368.59001,904,6000.2260.0822.02
2019-03-0868.6668.7368.9368.16001,800,6000.2220.0851.982
2019-03-0768.4268.4468.8668.15002,173,7000.2220.0871.95
2019-03-0667.8368.1368.2867.47001,921,1000.2240.091.955
2019-03-0567.9267.6668.0267.45002,024,7000.2260.0891.912
2019-03-0468.9468.0368.9467.620.53502,297,3000.2250.0911.899
2019-03-0168.4268.2668.4467.49002,684,4000.2220.091.928
2019-02-2868.1868.3368.6267.76002,261,4000.2220.0921.895
2019-02-2767.9568.1868.2367.7001,333,5000.2240.0781.92
2019-02-2668.0368.1868.2867.46002,623,0000.2250.081.936
2019-02-2568.0167.968.3667.6002,706,3000.2250.081.908
2019-02-2268.5268.8169.0568.3002,452,9000.2220.091.954
2019-02-2168.5269.0469.0768.01003,050,1000.2260.0951.948
2019-02-2068.868.7869.0268.54002,142,5000.2260.0941.935
2019-02-1968.6868.9169.0268.33001,472,5000.2240.1021.959
2019-02-1568.8568.7169.1168.4001,582,0000.2210.0981.916
2019-02-1468.768.6168.9968.25001,735,0000.2220.0991.908
2019-02-1368.5868.5868.7768.17001,412,4000.2170.0951.928
2019-02-1268.968.7969.1268.23001,252,3000.2220.091.962
2019-02-1168.2368.666968.21001,509,1000.2220.0921.967
2019-02-0868.3268.5768.5967.93002,071,6000.2220.0962
2019-02-0767.6268.5468.5467.29001,597,2000.2240.0932.039
2019-02-0667.7367.5668.0967.37001,109,6000.2280.0862.026
2019-02-0567.5967.8467.9967.19001,305,9000.2270.0822.022
2019-02-0467.1967.5667.5666.6001,790,3000.2280.0841.981
2019-02-0167.9467.6768.0766.93001,840,4000.2230.0911.99
2019-01-3166.767.9468.3466.05003,903,6000.2230.0981.978
2019-01-3065.5266.1566.3265.45001,515,9000.2230.0921.914
2019-01-2965.965.9266.3365.69001,490,1000.2240.0971.956
2019-01-2865.9965.6966.2365.27001,549,0000.2230.0971.933
2019-01-2566.7965.8567.1365.79001,236,3000.2250.11.954
2019-01-2467.0767.0167.1266.32001,582,1000.2260.1092.044
2019-01-2365.9966.8566.8865.99001,284,3000.2320.1131.982
2019-01-2266.3666.0666.8565.4001,780,9000.2310.1041.927
2019-01-1865.9366.2466.3865.79001,556,9000.2370.0941.959
2019-01-1765.3165.8566.0165.11001,595,5000.2360.1021.977
2019-01-1664.8265.2565.3564.73002,177,1000.2370.0971.976
2019-01-1563.926565.4963.92001,484,4000.2390.0981.979
2019-01-1463.9564.1964.3763.36002,219,4000.2330.0991.917
2019-01-1164.5764.5964.8564.04001,301,4000.2320.1011.936
2019-01-1063.5164.6564.7563.27001,660,3000.2320.1021.914
2019-01-0963.4563.3864.0463.2001,483,9000.2310.0941.906
2019-01-0862.4963.7263.9362.29001,479,3000.2320.0961.939
2019-01-0762.4262.5863.162.19001,211,2000.2280.0921.864
2019-01-0461.862.7362.9161.76001,365,9000.2290.0971.902
2019-01-0362.262.1162.8461.86001,272,1000.2280.0961.871
2019-01-0263.5562.1463.5761.8001,493,4000.2330.0891.857
2018-12-3163.2863.6663.6762.63001,492,1000.2330.0981.885
2018-12-2863.4663.364.0963.1001,095,9000.2330.0961.866
2018-12-2762.963.4163.4161.97002,316,6000.2320.0981.887
2018-12-2662.1962.886361.28001,157,0000.2310.0961.856
2018-12-2465.2362.0465.5362.0200871,3000.2340.1011.81
2018-12-2165.4565.0667.3365.06003,747,0000.2120.1221.978
2018-12-2065.965.7566.764.85002,050,4000.2080.1212.018
2018-12-1965.9365.8666.7465.28001,776,9000.2160.1122.045
2018-12-1866.0865.6466.865.41001,838,5000.2140.1152.024
2018-12-1768.0365.8268.1565.540.50502,151,4000.2210.1252.076
2018-12-1468.2867.868.5467.52001,784,3000.2120.1392.16
2018-12-1367.5568.2468.4867.55001,826,1000.2110.1422.198
2018-12-1268.0267.4968.5167.46002,220,6000.2090.142.182
2018-12-1167.8768.1968.3567.26001,460,9000.2090.1322.256
2018-12-1067.4667.6767.8566.25001,809,5000.210.1272.257
2018-12-0767.2267.567.7566.69001,287,6000.210.1262.227
2018-12-0667.2867.1867.4665.81002,344,7000.2130.1272.195
2018-12-0467.026767.8666.87002,665,4000.2220.1342.225
2018-12-0366.3266.866.865.61001,955,5000.2310.1272.232
2018-11-3065.3966.4166.4665.14003,012,1000.2340.1182.215
2018-11-2965.5265.1765.5664.58002,004,7000.230.112.142
2018-11-2865.6465.5265.8165.12001,859,4000.2290.1162.165
2018-11-2765.0265.5465.5664.81002,282,2000.2320.1182.16
2018-11-2665.0264.9165.2664.43001,934,8000.2310.1132.125
2018-11-2364.6964.9365.0564.23001,142,8000.2330.1112.073
2018-11-2165.4364.5465.5364.37001,605,2000.2340.1062.027
2018-11-2065.8565.7366.3865.09002,193,3000.2360.1152.103
2018-11-1965.0965.4765.5564.8002,452,5000.2390.1152.061
2018-11-1665.0865.1465.1564.28002,033,2000.2470.1172.011
2018-11-1563.4164.3364.3462.66002,197,1000.2470.1021.962
2018-11-1462.8463.5863.9662.84001,609,1000.2520.1061.937
2018-11-1363.7663.9164.0963.19001,376,8000.2530.1052.005
2018-11-1262.9163.6364.3962.74001,042,2000.2570.0982.009
2018-11-0962.5863.363.6562.56001,222,3000.260.0991.958
2018-11-0862.6762.7162.8362.23001,317,1000.2630.1021.935
2018-11-0761.9662.5662.6461.7001,150,0000.2610.1041.916
2018-11-0661.1961.6861.7261.0800733,6000.2580.0831.823
2018-11-0560.6661.1461.4560.46001,459,3000.2570.081.833
2018-11-0261.7760.4362.2259.83002,104,5000.2560.0781.776
2018-11-0161.3160.9261.5560.75001,583,8000.2550.0831.817
2018-10-3161.961.4762.0961001,839,1000.2570.0871.817
2018-10-3062.4662.2262.5861.36001,459,0000.260.0941.841
2018-10-2961.2662.1262.2161.09001,045,8000.2610.0931.809
2018-10-2662.096162.6660.46001,627,6000.2590.0781.757
2018-10-2562.5261.8762.6161.54001,691,2000.2550.0811.799
2018-10-2461.7863.0463.4461.45001,483,3000.2650.0911.906
2018-10-2361.5661.5162.0161.07001,542,0000.2830.0691.82
2018-10-2261.5361.4161.9161.17001,147,1000.2860.0711.84
2018-10-1960.5961.5461.9260.48001,300,1000.2860.0711.878
2018-10-1860.8560.4260.9860.06001,654,4000.2860.0661.806
2018-10-1760.3160.7261.0860.25001,930,5000.2860.0641.827
2018-10-1659.6760.2160.6459.36001,769,9000.2860.0631.861
2018-10-1559.7659.6360.2159.56001,615,9000.2870.0641.863
2018-10-1259.8859.7859.9959.26001,660,6000.2860.0681.82
2018-10-1161.659.9461.7459.77002,396,2000.2890.0691.794
2018-10-1061.5161.2662.2161.22001,841,9000.2810.0791.887
2018-10-0961.1861.5761.860.95001,440,8000.2840.0741.968
2018-10-0860.8861.0561.4460.48001,316,2000.2870.0741.955
2018-10-0559.860.6460.8459.8001,493,8000.2860.0691.961
2018-10-0459.2959.860.0358.900906,8000.2890.061.884
2018-10-0360.3459.3660.5558.85001,473,0000.2930.0581.858
2018-10-0259.8460.460.5659.84001,177,7000.2960.0671.881
2018-10-0159.5459.7859.8659.3500922,5000.2950.0581.854
2018-09-2859.1159.759.7359001,697,4000.3050.0641.86
2018-09-2758.6958.8559.2858.53001,072,4000.3050.061.794
2018-09-2659.1958.559.3758.45001,511,5000.2980.0641.773
2018-09-2559.7358.9659.8158.71001,484,4000.2970.0721.809
2018-09-2460.2459.7460.5159.69001,131,3000.2950.0811.838
2018-09-2159.8360.460.759.6002,685,8000.2940.0871.869
2018-09-2059.6760.0260.0559.310.50501,265,5000.2930.0861.885
2018-09-1961.359.7961.359.45001,391,9000.2930.0871.829
2018-09-1861.3261.3461.5761.0600807,6000.2960.0951.902
2018-09-1761.2761.4661.560.9200984,0000.2950.1042.027
2018-09-1461.0561.2361.2760.42001,120,1000.2950.1012.025
2018-09-1360.961.3161.3260.6200868,6000.2960.1042.04
2018-09-1260.9560.9261.4460.86001,276,1000.2950.1042.036
2018-09-1161.1660.9861.3860.79001,048,2000.2960.1092.019
2018-09-1060.6461.0161.2460.52001,032,4000.2960.1091.999
2018-09-0760.7460.5461.0760.37001,187,8000.2990.1021.999
2018-09-0661.0161.2161.5460.8001,061,6000.3030.1092.074
2018-09-0560.2161.0961.1560.1800953,0000.3080.1032.067
2018-09-0460.2260.1660.6860.05001,314,1000.3090.0991.992
2018-08-3160.360.1760.5759.85001,291,9000.3070.0982.008
2018-08-3060.2660.3760.5659.98001,356,4000.3180.0921.966
2018-08-2959.8559.9359.9759.5200847,6000.3220.081.941
2018-08-2859.8959.659.9959.46001,302,4000.3220.0771.906
2018-08-2760.6559.9660.6559.61001,023,6000.3230.081.916
2018-08-2460.2660.4960.5459.8100882,8000.3290.0851.945
2018-08-2360.0860.1760.486000727,8000.3370.0711.895
2018-08-2260.6460.160.859.84001,195,8000.3610.0571.931
2018-08-2160.860.5460.860.300954,6000.360.061.977
2018-08-2061.0260.8461.2360.6300871,2000.3580.0651.948
2018-08-1760.6160.9561.1760.5001,020,6000.3570.0681.985
2018-08-1660.0460.7160.7259.85001,773,6000.3570.0671.966
2018-08-1559.6860.0860.4859.54001,294,4000.3560.0661.882
2018-08-1459.3459.5659.959.31001,091,6000.3590.0641.79
2018-08-1359.2659.5259.5459.01001,617,2000.3590.0641.751
2018-08-1059.0859.1359.5658.99001,192,4000.360.0651.694
2018-08-0958.7758.9359.0358.5100982,4000.3580.0671.659
2018-08-0858.5458.7458.9458.300942,7000.3580.0651.613
2018-08-0758.8858.785958.19001,104,1000.3580.0681.619


Copyright (c) 2005 - 2019 by Lukasz Tomicki