Northeast Utilities $45.34

up +0.39


27/8/2014 04:00 PM  |  NYSE : NU  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NU historical data

Date Open High Low Close Volume
8/27/201445.0645.3444.9945.341,502,129
8/26/201445.3845.6444.9144.951,133,404
8/25/201445.2145.5145.1745.35936,028
8/22/201445.2745.3644.8545.161,346,185
8/21/201445.0945.4044.9445.181,208,713
8/20/201444.7045.1144.6445.091,806,010
8/19/201444.3244.7644.2644.74820,766
8/18/201444.2344.4644.0144.18948,826
8/15/201444.0344.4143.8844.171,276,698
8/14/201443.5044.0543.5044.031,171,607
8/13/201443.1443.5743.1343.45926,262
8/12/201443.2043.4243.0443.27764,112
8/11/201443.5243.7143.2043.281,229,063
8/8/201442.6143.4942.6143.481,635,096
8/7/201442.1842.7042.1842.461,552,269
8/6/201442.5142.5541.9242.043,295,529
8/5/201443.0943.3542.5142.642,168,515
8/4/201443.7943.7942.4443.193,623,501
8/1/201443.8244.8543.4243.792,512,011
7/31/201444.6744.8543.7843.901,759,775
7/30/201445.6945.9544.8044.931,473,357
7/29/201446.1046.2145.6645.671,163,847
7/28/201445.2746.1845.2146.101,146,575
7/25/201445.4345.5945.2145.341,323,141
7/24/201445.3845.5545.1945.49657,778
7/23/201445.5845.5845.2245.36896,025
7/22/201445.5445.6945.3445.551,450,214
7/21/201445.4845.5545.1345.451,129,263
7/18/201445.2445.5744.9345.54720,058
7/17/201445.3845.5645.0545.05730,223
7/16/201445.4945.5744.9745.471,755,833
7/15/201445.2145.5545.1645.401,430,487
7/14/201445.8045.9845.1645.171,265,460
7/11/201446.0846.1845.6045.73785,457
7/10/201445.7246.3045.6746.041,407,395
7/9/201445.9446.0445.4545.811,054,324
7/8/201445.7146.1845.7145.971,175,725
7/7/201445.6846.1645.5445.731,680,840
7/3/201445.9045.9645.3245.68934,299
7/2/201446.6046.6045.9646.142,632,370
7/1/201447.3347.3746.6646.681,275,551
6/30/201446.9247.3746.6547.271,257,401
6/27/201446.7447.0446.5246.861,637,519
6/26/201446.6946.7946.4246.77856,660
6/25/201446.4146.7246.3946.621,211,655
6/24/201446.2946.6346.1846.531,687,896
6/23/201446.3646.6046.1846.271,232,100
6/20/201446.8046.9646.4046.451,983,973
6/19/201446.9047.3146.7146.792,934,361
6/18/201445.5246.8745.5246.801,763,195
6/17/201445.6245.7645.3245.58912,181
6/16/201445.2546.0845.2545.761,242,682
6/13/201445.0645.4944.8045.361,078,824
6/12/201444.6845.1444.2845.071,395,434
6/11/201445.1045.2444.6544.661,125,681
6/10/201445.2145.2544.9945.161,110,832
6/9/201445.3545.5045.0345.171,320,120
6/6/201445.7745.9045.4445.48975,555
6/5/201445.1445.7045.1445.60787,619
6/4/201445.2545.3145.0145.27650,650
6/3/201445.2245.5045.1345.33902,628
6/2/201445.3745.5245.2545.34831,822
5/30/201445.0745.4445.0245.401,638,468
5/29/201445.1945.2944.7745.031,739,169
5/28/201444.8945.1544.8545.131,114,580
5/27/201445.5645.6745.1845.221,481,660
5/23/201445.5145.6145.2245.23744,064
5/22/201445.2345.6545.1545.49878,117
5/21/201445.3145.4244.9945.271,341,677
5/20/201445.2545.6644.8345.191,599,966
5/19/201445.9445.9445.1845.261,331,359
5/16/201445.4946.0245.3545.982,385,842
5/15/201445.6845.8945.3845.47998,946
5/14/201445.4645.9545.3345.641,660,079
5/13/201445.2745.6445.1645.341,194,167
5/12/201445.8745.9645.1045.151,617,095
5/9/201446.4246.6045.7045.771,263,022
5/8/201446.9947.1746.3646.471,251,585
5/7/201446.5147.0746.4347.001,789,504
5/6/201446.5046.6846.3046.401,162,512
5/5/201446.0646.7045.9946.621,285,063
5/2/201446.2646.8245.8245.982,165,915
5/1/201447.5147.5146.7947.161,278,933
4/30/201447.1947.4347.0647.261,677,253
4/29/201447.3347.6046.9747.112,136,473
4/28/201446.8547.4046.8547.312,126,483
4/25/201446.5447.0246.4846.971,232,311
4/24/201446.0846.4745.7946.441,460,912
4/23/201445.8946.5745.8746.101,287,291
4/22/201445.7145.9545.4745.811,220,152
4/21/201445.8846.0745.3645.711,117,172
4/17/201446.4246.6445.7945.931,435,407
4/16/201446.4646.6346.2846.541,373,817
4/15/201445.6946.3345.6746.321,657,631
4/14/201445.6345.8145.3345.671,868,076
4/11/201445.4445.8145.3145.441,493,666
4/10/201445.7645.9145.2345.391,234,546
4/9/201445.5645.7344.9745.561,735,363
4/8/201444.9945.6344.7045.521,642,785
4/7/201445.1345.7445.0845.101,435,346
Trading Center