NYSE, ES End of Day and Historical Stock Data [Eversource Energy]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ES:

15 Aug 25 16:24

LAST: 65.53	CHANGE: 0.02	OPEN: 65.76	HIGH: 65.81	ASK: 63.48	VOLUME: 2.3M
LAST: 65.53	CHG(%): 0.03	PREV: 65.51	LOW: 65.20	BID: 63.47

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	65.76	65.81	65.20	65.53	2.31M
14 Aug 25	65.97	66.23	65.47	65.51	2.18M
13 Aug 25	65.82	66.31	65.51	66.30	1.43M
12 Aug 25	65.69	65.85	65.12	65.82	1.78M
11 Aug 25	65.44	65.73	65.13	65.69	2.16M
08 Aug 25	65.99	66.27	64.59	65.04	2.16M
07 Aug 25	65.82	66.26	65.71	65.93	1.69M
06 Aug 25	66.49	66.49	65.43	65.43	1.98M
05 Aug 25	66.62	67.09	65.69	65.88	1.61M
04 Aug 25	65.75	66.70	65.75	66.46	2.03M

COMPANY PROFILE

Name:
About:	We are a leading provider of specialized, technology-based nuclear services to government and commercial customers. Our customers rely on our expertise to address their needs throughout the lifecycle of their nuclear operations. Our broad range of nuclear services includes engineering, operation of nuclear reactors, in-plant support services, spent nuclear fuel management, decontamination and decommissioning (D&D), logistics, transportation, processing and disposal. We also own and operate strategic facilities that complement our services and uniquely position us to provide a single-source solution to our customers. We derive almost 100% of our revenues from the provision of nuclear services and believe that virtually every company or organization in the United States that holds a nuclear license uses our services or facilities, directly or indirectly. ...
Sector:	Basic Industries
Industry:	Environmental Services
CIK:	1393744

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 15, 2007

Purchase Intraday History
for this symbol from Nov 15, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.29
PEG Ratio:	3.37
EPS Ratio:	2.28
DivYield:	3.05
PtB:	1.54
PtS:	2.57
EBITDA:	2.63B
Shares:	367.38M
Market Cap:	24.075B
52wk range:	52.28 - 69.01

TECHNICALS

MA5:	65.77
MA20:	65.92
MA50:	65.03
MA200:	61.52
STO9:	36.10
RSI14:	52.29
WPR14:	-65.49
MTM14:	-0.84
ROC14:	-0.01
Week High:	66.31
Week Low:	64.59
Month High:	67.09
Month Low:	64.29
Volatility:	7.10