Skip to main content

New England Realty Associates Ltd Partnershi (NY: NEN )

70.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.03 51.03 50.39 50.39 1,087 -0.85(-1.66%)
Jan 28, 2016 52.14 52.35 51.24 51.24 2,413 -0.26(-0.51%)
Jan 27, 2016 50.36 51.90 50.36 51.50 5,430 +1.40(+2.79%)
Jan 26, 2016 49.16 50.11 49.16 50.10 4,784 +1.01(+2.06%)
Jan 25, 2016 48.75 49.36 48.75 49.09 2,680 +0.34(+0.70%)
Jan 22, 2016 49.69 49.69 48.75 48.75 2,397 -1.13(-2.26%)
Jan 21, 2016 49.88 49.88 49.88 49.88 280 +0.13(+0.26%)
Jan 20, 2016 49.77 49.77 49.75 49.75 322 -0.42(-0.83%)
Jan 19, 2016 49.75 50.17 49.75 50.17 580 -0.17(-0.35%)
Jan 15, 2016 50.00 50.34 50.34 50.34 1,200 +0.59(+1.19%)
Jan 14, 2016 49.75 49.75 49.75 49.75 1,000 -0.25(-0.50%)
Jan 13, 2016 50.45 50.45 49.90 50.00 1,490 +0.00(+0.00%)
Jan 12, 2016 50.25 50.43 50.00 50.00 1,290 -0.27(-0.53%)
Jan 11, 2016 49.98 50.31 49.98 50.27 1,740 +0.28(+0.56%)
Jan 08, 2016 50.19 50.74 49.99 49.99 2,176 -0.21(-0.42%)
Jan 07, 2016 50.00 50.35 50.00 50.20 1,350 -0.07(-0.13%)
Jan 06, 2016 50.50 50.50 50.27 50.27 498 -0.23(-0.46%)
Jan 05, 2016 50.40 50.50 50.35 50.50 1,985 +0.04(+0.08%)
Jan 04, 2016 49.99 50.46 49.99 50.46 301 -0.29(-0.57%)
Dec 31, 2015 50.93 50.75 50.75 50.75 600 -0.24(-0.47%)
Dec 29, 2015 50.99 50.99 50.99 50.99 20 -0.45(-0.87%)
Dec 28, 2015 51.44 51.44 51.44 51.44 217 +0.24(+0.47%)
Dec 24, 2015 51.20 51.20 51.20 51.20 1,100 +0.64(+1.27%)
Dec 22, 2015 50.56 50.56 50.56 50.56 197 +0.51(+1.02%)
Dec 17, 2015 51.00 51.00 50.05 50.05 215 -1.45(-2.81%)
Dec 16, 2015 51.50 51.57 51.50 51.50 902 -0.10(-0.20%)
Dec 11, 2015 51.60 51.60 51.60 51.60 300 +0.80(+1.57%)
Dec 10, 2015 51.75 51.75 50.80 50.80 621 -0.45(-0.88%)
Dec 07, 2015 51.24 51.25 51.24 51.25 117 +0.00(+0.00%)
Dec 04, 2015 51.24 51.25 51.24 51.25 946 +0.06(+0.11%)
Dec 03, 2015 51.19 51.19 51.19 51.19 321 -0.06(-0.11%)
Dec 02, 2015 51.00 51.25 50.90 51.25 1,525 +0.54(+1.06%)
Dec 01, 2015 50.89 50.90 50.49 50.71 1,125 +0.51(+1.02%)
Nov 30, 2015 50.20 50.20 50.20 50.20 408 +0.05(+0.10%)
Nov 27, 2015 50.15 50.15 50.15 50.15 314 -0.03(-0.05%)
Nov 25, 2015 50.41 50.18 50.18 50.18 800 -0.22(-0.44%)
Nov 24, 2015 49.72 50.40 49.72 50.40 628 +1.38(+2.81%)
Nov 23, 2015 50.00 50.22 49.02 49.02 9,740 -0.98(-1.96%)
Nov 20, 2015 50.00 50.00 50.00 50.00 316 -0.15(-0.30%)
Nov 19, 2015 50.10 50.15 50.06 50.15 1,641 +0.00(+0.00%)
Nov 18, 2015 50.15 50.15 50.15 50.15 180 -0.09(-0.18%)
Nov 17, 2015 50.28 50.28 50.02 50.24 1,205 +0.20(+0.40%)
Nov 13, 2015 50.00 50.04 49.49 50.04 89 +0.53(+1.07%)
Nov 11, 2015 50.02 50.04 49.51 49.51 80 -0.92(-1.82%)
Nov 10, 2015 50.05 50.60 50.05 50.43 683 +0.23(+0.45%)
Nov 09, 2015 50.20 50.60 50.20 50.20 1,509 -0.05(-0.10%)
Nov 06, 2015 50.10 50.33 50.10 50.25 652 -0.13(-0.26%)
Nov 05, 2015 50.33 50.38 50.33 50.38 252 +0.70(+1.41%)
Nov 04, 2015 50.50 50.50 49.62 49.68 1,320 +0.06(+0.13%)
Nov 03, 2015 50.53 50.89 49.62 49.62 500 -1.28(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.