STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

Eversource Energy (NWJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

53.50

-0.50

(-0.93%)

At close: 09:49PM CEST

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	54.50	54.50	53.00	53.50	53.50	-
Apr 15, 2024	55.00	55.00	54.00	54.00	54.00	-
Apr 12, 2024	55.00	55.00	55.00	55.00	55.00	-
Apr 11, 2024	54.50	55.00	54.50	55.00	55.00	-
Apr 10, 2024	55.50	55.50	54.50	54.50	54.50	100
Apr 09, 2024	54.50	55.00	54.50	54.50	54.50	-
Apr 08, 2024	54.00	55.00	54.00	54.50	54.50	100
Apr 05, 2024	54.50	54.50	54.50	54.50	54.50	-
Apr 04, 2024	54.00	54.50	54.00	54.50	54.50	200
Apr 03, 2024	54.50	54.50	54.50	54.50	54.50	-
Apr 02, 2024	54.50	54.50	54.50	54.50	54.50	-
Mar 28, 2024	54.00	54.00	54.00	54.00	54.00	-
Mar 27, 2024	52.00	53.50	52.00	53.50	53.50	-
Mar 26, 2024	53.00	53.00	52.00	52.00	52.00	-
Mar 25, 2024	53.50	53.50	52.50	52.50	52.50	-
Mar 22, 2024	53.00	53.50	53.00	53.50	53.50	-
Mar 21, 2024	54.00	54.50	54.00	54.50	54.50	-
Mar 20, 2024	54.00	54.50	54.00	54.00	54.00	-
Mar 19, 2024	54.00	54.00	53.50	54.00	54.00	-
Mar 18, 2024	54.50	54.50	54.00	54.00	54.00	-
Mar 15, 2024	54.00	54.00	54.00	54.00	54.00	-
Mar 14, 2024	54.00	54.00	54.00	54.00	54.00	-
Mar 13, 2024	54.50	55.00	53.50	53.50	53.50	-
Mar 12, 2024	55.50	55.50	54.00	54.50	54.50	-
Mar 11, 2024	54.50	54.50	54.50	54.50	54.50	-
Mar 08, 2024	54.00	54.50	54.00	54.50	54.50	-
Mar 07, 2024	53.00	54.00	53.00	54.00	54.00	-
Mar 06, 2024	53.50	53.50	53.00	53.00	53.00	-
Mar 05, 2024	54.00	54.50	53.50	53.50	53.50	-
Mar 04, 2024	52.50	54.00	52.50	54.00	54.00	-
Mar 04, 2024	0.715 Dividend
Mar 01, 2024	54.00	54.00	54.00	54.00	53.28	-
Feb 29, 2024	54.00	54.00	54.00	54.00	53.28	-
Feb 28, 2024	54.50	54.50	54.50	54.50	53.78	-
Feb 27, 2024	53.00	53.00	53.00	53.00	52.30	-
Feb 26, 2024	54.00	54.00	54.00	54.00	53.28	-
Feb 23, 2024	53.50	54.50	53.50	54.50	53.78	-
Feb 22, 2024	54.50	54.50	54.50	54.50	53.78	-
Feb 21, 2024	53.00	54.00	53.00	54.00	53.28	115
Feb 20, 2024	54.50	54.50	54.50	54.50	53.78	-
Feb 19, 2024	54.50	54.50	54.50	54.50	53.78	-
Feb 16, 2024	55.00	55.00	54.00	54.00	53.28	-
Feb 15, 2024	53.00	53.50	53.00	53.50	52.79	-
Feb 14, 2024	51.50	51.50	51.50	51.50	50.82	-
Feb 13, 2024	51.00	51.00	51.00	51.00	50.32	-
Feb 12, 2024	50.50	51.50	50.50	51.50	50.82	-
Feb 09, 2024	50.00	51.00	50.00	51.00	50.32	-
Feb 08, 2024	49.60	49.80	49.00	49.80	49.14	20
Feb 07, 2024	49.60	49.60	49.60	49.60	48.94	-
Feb 06, 2024	49.80	50.00	49.80	50.00	49.34	-
Feb 05, 2024	51.00	51.00	50.00	50.00	49.34	-
Feb 02, 2024	51.50	51.50	51.50	51.50	50.82	-
Feb 01, 2024	50.00	50.50	50.00	50.50	49.83	-
Jan 31, 2024	50.00	50.00	50.00	50.00	49.34	-
Jan 30, 2024	50.50	50.50	50.50	50.50	49.83	-
Jan 29, 2024	50.50	50.50	50.50	50.50	49.83	-
Jan 26, 2024	50.00	50.50	50.00	50.50	49.83	-
Jan 25, 2024	49.40	50.00	49.40	50.00	49.34	-
Jan 24, 2024	48.60	48.80	48.60	48.80	48.15	-
Jan 23, 2024	48.20	48.60	48.00	48.60	47.96	-
Jan 22, 2024	49.00	49.00	48.00	48.40	47.76	-
Jan 19, 2024	49.60	49.60	49.60	49.60	48.94	40
Jan 18, 2024	50.00	50.00	49.40	49.60	48.94	-
Jan 17, 2024	51.00	51.00	50.00	50.00	49.34	-
Jan 16, 2024	52.00	52.00	51.50	52.00	51.31	-
Jan 15, 2024	52.00	52.00	52.00	52.00	51.31	-
Jan 12, 2024	52.00	52.00	52.00	52.00	51.31	-
Jan 11, 2024	53.00	53.00	53.00	53.00	52.30	-
Jan 10, 2024	53.00	53.00	52.50	53.00	52.30	-
Jan 09, 2024	56.00	56.50	53.50	53.50	52.79	-
Jan 08, 2024	56.50	57.00	56.50	57.00	56.25	-
Jan 05, 2024	57.00	57.00	56.50	56.50	55.75	-
Jan 04, 2024	58.50	58.50	57.50	57.50	56.74	-
Jan 03, 2024	58.00	58.50	58.00	58.50	57.73	-
Jan 02, 2024	55.50	58.00	55.50	58.00	57.23	-
Dec 29, 2023	56.00	56.00	56.00	56.00	55.26	-
Dec 28, 2023	55.00	55.50	55.00	55.50	54.77	-
Dec 27, 2023	55.50	55.50	55.00	55.00	54.27	-
Dec 22, 2023	55.00	55.00	55.00	55.00	54.27	-
Dec 21, 2023	55.50	55.50	55.50	55.50	54.77	45
Dec 20, 2023	56.00	56.00	56.00	56.00	55.26	-
Dec 19, 2023	56.50	56.50	56.50	56.50	55.75	-
Dec 18, 2023	56.50	57.50	56.50	56.50	55.75	100
Dec 15, 2023	57.00	57.00	56.50	56.50	55.75	-
Dec 15, 2023	0.675 Dividend
Dec 14, 2023	58.00	58.00	57.50	57.50	56.07	-
Dec 13, 2023	55.50	56.00	55.50	56.00	54.61	-
Dec 12, 2023	56.50	56.50	55.50	55.50	54.12	-
Dec 11, 2023	55.00	56.50	55.00	56.00	54.61	-
Dec 08, 2023	55.50	55.50	55.50	55.50	54.12	-
Dec 07, 2023	56.00	56.00	56.00	56.00	54.61	-
Dec 06, 2023	56.00	56.00	56.00	56.00	54.61	-
Dec 05, 2023	55.50	55.50	55.50	55.50	54.12	-
Dec 04, 2023	56.00	56.00	56.00	56.00	54.61	-
Dec 01, 2023	54.00	55.00	54.00	55.00	53.63	-
Nov 30, 2023	54.50	54.50	54.50	54.50	53.15	-
Nov 29, 2023	54.50	55.00	54.00	54.00	52.66	-
Nov 28, 2023	54.00	54.00	54.00	54.00	52.66	-
Nov 27, 2023	54.00	54.00	53.50	53.50	52.17	-
Nov 24, 2023	54.50	54.50	54.00	54.00	52.66	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7237-0.0016(-0.22%)

CRUDE OIL85.28-0.13(-0.15%)

Bitcoin CAD86,601.32-1,148.23(-1.31%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Eversource Energy (NWJ.SG)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7237
-0.0016(-0.22%)

CRUDE OIL
85.28
-0.13(-0.15%)

Bitcoin CAD
86,601.32
-1,148.23(-1.31%)