New England Realty Associates Limited Partnership Historical Stock Prices

NEN 
$49
*  
unch
unch
Get NEN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading NEN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    NEN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  49.25  48.67  49 429
12/16/2014 49 49 49 49 00
12/15/2014 49 49 49 49 00
12/12/2014 48.16 49.6 47.01 49 4,998
12/11/2014 49.02 50.24 49.02 50.24 1,084
12/10/2014 47.01 50.0001 47.01 50 1,000
12/09/2014 50 50 49.98 50 720
12/08/2014 49.93 49.93 47.6 49.87 1,058
12/05/2014 48.05 48.05 48.05 48.05 100
12/04/2014 50 50 49.11 49.11 412
12/03/2014 49.99 50 49.3201 49.95 1,843
12/02/2014 49.8 49.95 49.291 49.9 2,170
12/01/2014 47.95 48.75 47.95 48.6 2,150
11/28/2014 47.1474 48 47.1474 48 428
11/26/2014 47.79 47.8 47.78 47.79 612
11/25/2014 47.74 47.74 47.74 47.74 331
11/24/2014 47.7 47.77 47.7 47.77 606
11/21/2014 47.25 47.8 47.1244 47.1244 639
11/20/2014 46.89 46.98 46.89 46.98 1,610
11/19/2014 45.5394 46.93 45.5394 46.8676 498
11/18/2014 46.51 47.471 45.02 46.1 8,027
11/17/2014 46.4 47.98 46.3 47.001 864
11/14/2014 47.9 47.9 47.9 47.9 439
11/13/2014 47.83 47.83 47.7999 47.8 822
11/12/2014 47.401 47.9 47.021 47.106 2,325
11/11/2014 47.45 48 47.45 47.9198 899
11/10/2014 47.6 47.6 47.3417 47.3417 686
11/07/2014 47.6 47.6 47.25 47.6 2,464
11/06/2014 46.54 47.51 46.54 47.51 2,396
11/05/2014 47.35 47.6999 47 47.6999 1,196
11/04/2014 47.2695 47.2695 47.2695 47.2695 00
11/03/2014 47.2695 47.2695 47.2695 47.2695 00
10/31/2014 47.45 47.55 47.2025 47.2695 615
10/30/2014 47.42 47.45 47.42 47.4264 341
10/29/2014 47.57 47.57 47.57 47.57 200
10/28/2014 46.79 47.6 46.79 47.2 1,135
10/27/2014 47.1 47.505 47.1 47.505 1,277
10/24/2014 47.65 47.65 47.5474 47.5474 341
10/23/2014 46.54 47.44 46.54 47.3 2,299
10/22/2014 47.35 47.35 46.5505 46.78 1,960
10/21/2014 47.1365 47.3999 46.5 47.3999 784
10/20/2014 46.5 47.4799 46.5 47.1533 3,413
10/17/2014 46.92 46.92 46.52 46.68 955
10/16/2014 47.55 47.55 46.52 46.52 1,656
10/15/2014 46.751 47.4 46.75 47.2535 1,005
10/14/2014 47.34 47.34 46.5 46.625 944
10/13/2014 47.41 47.41 47.0473 47.3 845
10/10/2014 47.65 47.65 47.04 47.041 1,342
10/09/2014 47.7212 47.7212 47.04 47.04 360
10/08/2014 47.565 47.565 47.565 47.565 284
10/07/2014 47.74 47.74 47.05 47.05 455
10/06/2014 47.5 47.5 47.1 47.1 3,069
10/03/2014 47.1 47.9999 47.1 47.5 497
10/02/2014 47.101 47.48 47.05 47.17 3,005
10/01/2014 47.25 47.25 47.05 47.05 1,651
09/30/2014 47.295 47.295 47.295 47.295 363
09/29/2014 47.285 47.285 47.285 47.285 00
09/26/2014 47.2501 47.285 47.2501 47.285 691
09/25/2014 47.95 49 47.5 48.5 808
09/24/2014 48.0499 48.0499 48.0499 48.0499 218
09/23/2014 47.84 48 47.4999 47.4999 2,934
09/22/2014 47.8352 48.02 47.8352 48.02 290
09/19/2014 47.15 47.45 47.051 47.45 2,029
09/18/2014 48.0051 48.0315 47.02 48.03 1,206
09/17/2014 48.0001 48.0001 48 48.0001 2,362
09/16/2014 48.28 48.28 48.28 48.28 235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?