New England Realty Associates Limited Partnership Historical Stock Prices

NEN 
$47.3999
*  
0.2466
0.52%
Get NEN Alerts
*Delayed - data as of Oct. 21, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  47.3999  46.50  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
09/15/2014 48.62 48.62 48.62 48.62 00
09/12/2014 49 49 48.62 48.62 462
09/11/2014 49.53 49.53 49.53 49.53 576
09/10/2014 49.72 49.72 49.72 49.72 00
09/09/2014 49.4 49.72 49.02 49.72 984
09/08/2014 49.4999 49.4999 49.4999 49.4999 261
09/05/2014 49.72 49.72 49.2576 49.2576 380
09/04/2014 48.75 48.75 48.5201 48.5201 340
09/03/2014 49.7199 49.7199 48.67 48.67 1,112
09/02/2014 48.3601 48.3601 48.3601 48.3601 118
08/29/2014 49.25 49.25 48.7468 48.7468 376
08/28/2014 49.15 49.15 48.7468 48.7468 321
08/27/2014 48.55 48.55 48.5 48.5 1,241
08/26/2014 48.98 48.98 48.02 48.2 725
08/25/2014 47.78 48.7499 47.78 48.7499 287
08/22/2014 47.52 47.52 47.52 47.52 299
08/21/2014 47.51 47.51 47.51 47.51 451
08/20/2014 49.19 49.19 46.885 48 2,697
08/19/2014 49.25 49.25 48.825 48.825 479
08/18/2014 48.36 49.2 48.36 49.2 473
08/15/2014 48 49.18 48 49.18 899
08/14/2014 49.69 49.77 49.69 49.77 229
08/13/2014 49.2599 49.26 48.9999 49 1,608
08/12/2014 49.88 49.88 49.2608 49.2608 601
08/11/2014 47.06 49.62 46.63 49.02 1,542
08/08/2014 48.5 48.5 48.5 48.5 472
08/07/2014 47.15 47.15 47.15 47.15 00
08/06/2014 47.15 47.15 47.15 47.15 100
08/05/2014 47.01 47.01 47.01 47.01 00
08/04/2014 46.69 47.01 46.69 47.01 747
08/01/2014 48 48 47.5648 47.5648 490
07/31/2014 47.9 48 47.507 47.507 463
07/30/2014 48 48 48 48 670
07/29/2014 48.5 48.5 47.97 48 1,692
07/28/2014 48.4999 48.5 48.4999 48.4999 820
07/25/2014 48.47 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
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?