New England Realty Associates Limited Partnership Historical Stock Prices

NEN 
$48.73
*  
2.73
5.93%
Get NEN Alerts
*Delayed - data as of Aug. 27, 2015  -  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: 1 Year, From 26-AUG-2014 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  48.73  48.73  48.73 250
08/26/2015 47.86 47.86 46 46 870
08/25/2015 46.25 47.5 46.25 47.33 3,378
08/24/2015 47.82 47.82 47.8 47.82 1,312
08/21/2015 49.11 49.11 48.1 48.15 2,250
08/20/2015 49.44 49.44 49.36 49.36 311
08/19/2015 49.5 50.11 49.5 49.99 2,558
08/18/2015 48.792 49.4 48.792 49.4 534
08/17/2015 49.4825 49.4825 49.4825 49.4825 119
08/14/2015 48.5 49.078 48.5 48.96 1,011
08/13/2015 47.75 49.35 47.75 48.1201 4,459
08/12/2015 49.3706 49.3706 49.3706 49.3706 173
08/11/2015 47.9 48.9799 47.9 48.5 2,160
08/10/2015 48.7464 49.28 48.7464 48.76 2,463
08/07/2015 48.5 48.5 48.5 48.5 00
08/06/2015 48.5 48.5 48.5 48.5 00
08/05/2015 48.5 48.5 48.5 48.5 00
08/04/2015 48.496 48.5 48.496 48.5 429
08/03/2015 48 48.5 48 48.42 532
07/31/2015 49.35 49.35 49.35 49.35 337
07/30/2015 49.42 49.44 49.42 49.44 241
07/29/2015 48.3 48.3 48.3 48.3 00
07/28/2015 48.45 49.42 48.3 48.3 725
07/27/2015 48.65 48.65 48.65 48.65 00
07/24/2015 49.28 49.5 48.65 48.65 1,313
07/23/2015 48.61 49.24 48.5 48.61 850
07/22/2015 49.03 49.27 49.03 49.27 370
07/21/2015 49.062 49.062 49.062 49.062 270
07/20/2015 49.008 49.26 48.59 48.59 1,614
07/17/2015 49.398 49.398 49.398 49.398 397
07/16/2015 48.45 50.24 48.45 49.34 1,515
07/15/2015 49.3284 49.3284 49.3284 49.3284 267
07/14/2015 49.17 49.17 49.17 49.17 00
07/13/2015 49.0001 49.17 49.0001 49.17 542
07/10/2015 48.2 49.01 48.2 48.95 2,059
07/09/2015 50 50 50 50 00
07/08/2015 50 50 50 50 223
07/07/2015 48.77 49.5 48.77 49.5 590
07/06/2015 49.1435 50 49.1435 50 493
07/02/2015 49 49 49 49 00
07/01/2015 49.25 49.25 48.55 49 4,039
06/30/2015 50 50 49.51 50 3,408
06/29/2015 48.26 48.26 48.26 48.26 134
06/26/2015 48.06 48.72 48.06 48.11 1,075
06/25/2015 49.35 49.35 49.35 49.35 00
06/24/2015 49.02 49.36 49.0001 49.35 1,906
06/23/2015 48.23 49.65 48.23 49.3559 1,342
06/22/2015 48.06 48.6628 48.06 48.64 2,291
06/19/2015 48.566 48.566 48.566 48.566 100
06/18/2015 49.64 49.64 48.9846 49 1,021
06/17/2015 48.7896 48.7896 48.7896 48.7896 373
06/16/2015 49.07 49.29 49.07 49.29 1,011
06/15/2015 49 49 49 49 00
06/12/2015 49.09 49.09 49 49 410
06/11/2015 48.76 49.02 48.75 49.01 8,950
06/10/2015 48.99 49.29 48.5001 48.6 5,963
06/09/2015 48.207 48.207 48.207 48.207 00
06/08/2015 48.207 48.207 48.207 48.207 00
06/05/2015 49.89 49.89 48.207 48.207 747
06/04/2015 49.6 49.6 49.15 49.15 200
06/03/2015 48.5248 48.5248 48.5248 48.5248 00
06/02/2015 48.5248 48.5248 48.5248 48.5248 183
06/01/2015 49.45 49.45 49.45 49.45 00
05/29/2015 49.45 49.45 49.45 49.45 00
05/28/2015 49 49.46 48.8981 49.45 1,157
05/27/2015 48.04 48.98 48.04 48.8 1,301
05/26/2015 48.64 48.69 47.79 48 4,550
05/22/2015 48.2 48.2 48.2 48.2 00
05/21/2015 47.47 48.3019 47.47 48.2 772
05/20/2015 48.6184 48.6184 48 48 609
05/19/2015 48.8912 48.8912 48.01 48.01 493
05/18/2015 47.52 48.8811 47.52 47.63 2,645
05/15/2015 47.501 47.98 47.5 47.98 1,011
05/14/2015 48.2 48.2 48.2 48.2 00
05/13/2015 48.2 48.2 48.2 48.2 00
05/12/2015 48.2 48.2 48.2 48.2 455
05/11/2015 48.167 48.35 47.97 48.2 5,870
05/08/2015 48.145 48.145 47.42 47.52 36,449
05/07/2015 48.2336 48.6814 48.14 48.15 3,222
05/06/2015 49.1447 49.1447 49.1447 49.1447 235
05/05/2015 48.65 48.65 48.59 48.59 1,737
05/04/2015 49.6099 49.9999 48.095 48.095 3,259
05/01/2015 48.7 48.7 48.7 48.7 00
04/30/2015 49.23 49.23 48.69 48.7 6,420
04/29/2015 49.0201 49.15 49.0201 49.15 3,196
04/28/2015 49.72 49.72 49.72 49.72 130
04/27/2015 49.6 49.6 49.6 49.6 00
04/24/2015 49.6 49.6 49.6 49.6 168
04/23/2015 49.5 49.5 49.5 49.5 00
04/22/2015 49.5 49.5 49.5 49.5 00
04/21/2015 49.47 49.5 49.47 49.5 435
04/20/2015 48.509 48.509 48.5 48.501 460
04/17/2015 49.09 49.3528 49.09 49.3528 578
04/16/2015 49.5 49.5 49.48 49.49 692
04/15/2015 49.5 49.5 49.5 49.5 00
04/14/2015 49.4799 49.5 49.4799 49.5 362
04/13/2015 48.0544 49 48.0544 48.5 3,058
04/10/2015 49.3871 49.3871 49.3871 49.3871 200
04/09/2015 49.53 49.53 49.49 49.4999 690
04/08/2015 50.2 50.2 50.2 50.2 00
04/07/2015 50.2 50.2 50.2 50.2 100
04/06/2015 50.2 50.2 50.2 50.2 00
04/02/2015 50.2 50.2 50.2 50.2 00
04/01/2015 49.77 50.24 49.77 50.2 2,257
03/31/2015 48.8373 49.4 48.8373 49.4 351
03/30/2015 49.4 49.4 49.4 49.4 333
03/27/2015 49.5 49.5 49.5 49.5 00
03/26/2015 49.5 49.5 49.5 49.5 219
03/25/2015 49.55 49.55 49.55 49.55 00
03/24/2015 49.55 49.55 49.55 49.55 189
03/23/2015 49.6 49.6 49.55 49.55 390
03/20/2015 49.499 49.5 49.499 49.5 418
03/19/2015 48.25 49.6 48.25 49.6 760
03/18/2015 48.01 48.55 48.01 48.25 1,054
03/17/2015 47.88 47.88 47.88 47.88 400
03/16/2015 48.04 48.428 46.85 46.85 3,043
03/13/2015 48.75 48.75 48.75 48.75 00
03/12/2015 48.75 48.75 48.75 48.75 402
03/11/2015 48.5 48.5 48.5 48.5 00
03/10/2015 48.5 48.5 48.5 48.5 00
03/09/2015 48.5 48.5 48.5 48.5 00
03/06/2015 49.89 49.89 47.1001 48.5 702
03/05/2015 49.75 49.75 49.75 49.75 00
03/04/2015 48.98 49.75 48.98 49.75 359
03/03/2015 47.15 48.9799 47.15 48.9799 425
03/02/2015 48.98 48.98 48.98 48.98 00
02/27/2015 48.67 48.98 48.67 48.98 276
02/26/2015 47.712 47.712 47.712 47.712 00
02/25/2015 47.712 47.712 47.712 47.712 00
02/24/2015 47.712 47.712 47.712 47.712 00
02/23/2015 47.712 47.712 47.712 47.712 00
02/20/2015 47.1 47.712 47.1 47.712 366
02/19/2015 47.25 47.25 47.25 47.25 00
02/18/2015 47.07 47.2501 47.07 47.25 794
02/17/2015 48.05 48.05 48.05 48.05 125
02/13/2015 48.0201 48.0201 48.0201 48.0201 250
02/12/2015 48.75 48.75 48.75 48.75 00
02/11/2015 48.75 48.75 48.75 48.75 00
02/10/2015 48.75 48.75 48.75 48.75 00
02/09/2015 48.75 48.75 48.75 48.75 135
02/06/2015 49 49 48.45 48.5 3,035
02/05/2015 48 48.5 47.96 48.5 3,715
02/04/2015 48 48 48 48 00
02/03/2015 48 48 48 48 301
02/02/2015 47.07 48.4 47.07 48.4 715
01/30/2015 48.04 48.04 48.04 48.04 00
01/29/2015 48.47 48.5 48.04 48.04 2,101
01/28/2015 48.55 48.55 48.55 48.55 107
01/27/2015 49 49 49 49 00
01/26/2015 48.8892 49 48.8892 49 1,007
01/23/2015 49.65 49.65 49.65 49.65 00
01/22/2015 49.78 49.9 48.66 49.65 6,173
01/21/2015 49.6 49.6 49.6 49.6 300
01/20/2015 48.9 49.6 48.9 49.6 900
01/16/2015 48.42 48.8899 48.42 48.8899 1,502
01/15/2015 48.2856 48.2856 48.001 48.001 592
01/14/2015 48.9 48.98 48.22 48.22 717
01/13/2015 47.751 48.5 47.751 47.8904 3,035
01/12/2015 48.9799 48.9799 47.56 47.56 860
01/09/2015 47.51 49.12 47.51 49.12 1,046
01/08/2015 49 49 48 48.136 1,870
01/07/2015 48.53 49.37 48.53 48.53 710
01/06/2015 47.724 49.6 47.724 48.5 1,433
01/05/2015 48.39 48.49 48.38 48.42 1,779
01/02/2015 48.02 48.5 48.02 48.5 727
12/31/2014 48.74 48.75 48.2 48.75 564
12/30/2014 48.025 48.98 48 48 1,364
12/29/2014 48.02 48.3 48 48.125 1,412
12/26/2014 49.84 49.97 46.01 47.92 10,698
12/24/2014 48.02 48.61 48.02 48.61 319
12/23/2014 49.501 49.501 49.5 49.5 300
12/22/2014 49.53 49.53 49.111 49.111 1,400
12/19/2014 49.8 49.8 49.4259 49.4259 373
12/18/2014 49 49.31 48.02 49 3,786
12/17/2014 48.67 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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?