New England Realty Associates Limited Partnership Historical Stock Prices

NEN 
$48.47
*  
0.31
0.64%
Get NEN Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  48.47  48.47  48.47 381
07/24/2014 48.16 48.16 48.16 48.16 514
07/23/2014 47.94 48.6132 47.94 48.6132 960
07/22/2014 46.5 47.943 46.5 47.943 1,794
07/21/2014 48.25 48.25 48 48.05 1,775
07/18/2014 48.25 48.25 48.2 48.22 975
07/17/2014 48.75 48.75 47.8092 48.5 1,945
07/16/2014 49.2001 49.4564 48.75 48.75 3,275
07/15/2014 49.9 49.9 49.15 49.24 650
07/14/2014 49.9399 49.9399 49.9399 49.9399 372
07/11/2014 49.8931 49.8931 49.8931 49.8931 366
07/10/2014 49.6544 49.6544 49.1 49.1 985
07/09/2014 49.94 49.94 49.21 49.92 617
07/08/2014 50 50 49.13 49.8 1,223
07/07/2014 49.75 49.75 49.16 49.7499 765
07/03/2014 49.91 49.91 49.9 49.91 795
07/02/2014 49.28 49.96 49.28 49.6 2,922
07/01/2014 49.98 49.98 49.96 49.96 517
06/30/2014 50 50 49.1 49.14 791
06/27/2014 49.92 49.92 49.92 49.92 00
06/26/2014 49.15 49.92 49.11 49.92 877
06/25/2014 50 50 49.75 49.75 816
06/24/2014 49.34 49.34 49.105 49.105 464
06/23/2014 49.95 49.95 49.4 49.4 1,180
06/20/2014 49.75 49.75 49.75 49.75 100
06/19/2014 49.109 49.109 49.109 49.109 245
06/18/2014 50 50 50 50 00
06/17/2014 49.98 50 49.98 50 249
06/16/2014 49.98 50.21 49.98 50.21 279
06/13/2014 50.97 50.97 50.97 50.97 346
06/12/2014 49.598 49.598 49.598 49.598 00
06/11/2014 49.598 49.598 49.598 49.598 400
06/10/2014 49.281 49.55 49.281 49.55 806
06/09/2014 50.51 50.51 50 50.2453 1,444
06/06/2014 50.08 51.18 50.08 50.31 2,633
06/05/2014 51 51.784 51 51.3 1,219
06/04/2014 50 51.8776 50 51.8776 580
06/03/2014 48.99 49.5 48.6881 49.5 1,712
06/02/2014 48.55 48.55 47.7416 48.5148 1,192
05/30/2014 48.53 48.92 48.5 48.91 1,071
05/29/2014 46.48 49.458 46.48 49.458 3,066
05/28/2014 46.8 46.8 46.51 46.51 717
05/27/2014 46.2 46.2 46.2 46.2 255
05/23/2014 46.4712 46.4712 46.4712 46.4712 347
05/22/2014 46.38 46.4732 46 46 788
05/21/2014 45.61 46.45 45.17 46.45 1,197
05/20/2014 45.3 46.5 45.3 46 1,019
05/19/2014 45.2 46.74 45.2 45.8 2,890
05/16/2014 46.84 46.84 45.34 45.45 626
05/15/2014 46.47 46.47 45.73 45.75 1,921
05/14/2014 46.44 46.5 46.255 46.5 526
05/13/2014 46.6 46.9 45.05 46.09 1,141
05/12/2014 45.5 45.9799 45.5 45.5 526
05/09/2014 45.6 45.6 45.4999 45.5 1,272
05/08/2014 45.4999 45.4999 45.4999 45.4999 272
05/07/2014 45.5 45.5 45.5 45.5 319
05/06/2014 45.22 45.25 45.04 45.05 1,840
05/05/2014 45.27 45.27 45.26 45.27 800
05/02/2014 44.95 45.27 44.95 45.27 504
05/01/2014 44.96 44.96 44.96 44.96 286
04/30/2014 44.91 44.91 44.91 44.91 100
04/29/2014 44.8999 45.2599 44.8999 44.92 1,345
04/28/2014 44.9499 44.9499 44.899 44.899 2,694
04/25/2014 44.81 44.95 44.81 44.95 1,117
04/24/2014 45.45 45.47 45.45 45.47 249
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?