New England Realty Associates Limited Partnership Historical Stock Prices

NEN 
$48.02
*  
0.10
0.21%
Get NEN Alerts
*Delayed - data as of Dec. 29, 2014 10:37 ET  -  Find a broker to begin trading NEN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    NEN Real Time
 
 
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-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
10:37  48.13  48.02  48.02  48.02 101
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
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
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
04/23/2014 45.46 45.46 45.35 45.35 549
04/22/2014 45 45.47 45 45.47 715
04/21/2014 46.0001 46.04 44.75 44.8 4,171
04/17/2014 46.4699 46.4699 46.4699 46.4699 285
04/16/2014 46 46 44.81 44.81 200
04/15/2014 45.5 45.5 45.5 45.5 349
04/14/2014 44.79 44.79 44.79 44.79 100
04/11/2014 45.5 45.5 45.5 45.5 263
04/10/2014 45.45 45.45 45.45 45.45 245
04/09/2014 45.4799 45.4799 45 45.0001 495
04/08/2014 44.26 45.15 44.26 45 1,752
04/07/2014 46.254 46.27 44.52 44.5401 3,813
04/04/2014 46.665 46.665 46.665 46.665 322
04/03/2014 46.7499 46.7499 46.7499 46.7499 238
04/02/2014 46.4 46.85 46.4 46.85 771
04/01/2014 45.5001 46.5 45.5001 46.25 5,468
03/31/2014 45.5 45.5 45.5 45.5 591
03/28/2014 45.2501 45.35 45.2501 45.35 713
03/27/2014 45.5 45.5 45.27 45.27 664
03/26/2014 45.4 45.4 45.4 45.4 245
03/25/2014 45.39 45.485 45.39 45.485 468
03/24/2014 45.3 45.3999 45.2501 45.39 1,911
03/21/2014 45.281 45.3 45.281 45.2999 712
03/20/2014 45.25 45.3 45.25 45.3 1,226
03/19/2014 45.4 45.4 45.4 45.4 100
03/18/2014 45.25 45.4 45.25 45.25 1,159
03/17/2014 45.26 45.3 45.25 45.27 1,673
03/14/2014 45.52 45.52 45.26 45.47 1,525
03/13/2014 46.29 46.29 46.29 46.29 00
03/12/2014 46.29 46.29 46.29 46.29 00
03/11/2014 46 46.29 45.5 46.29 664
03/10/2014 45.06 45.53 45.0201 45.53 1,098
03/07/2014 46.2763 46.2763 46.2763 46.2763 214
03/06/2014 46.2 46.2 46.2 46.2 296
03/05/2014 46 46 46 46 00
03/04/2014 45.7 46 45.7 46 709
03/03/2014 45.64 45.64 45.64 45.64 103
02/28/2014 45.715 45.715 45.715 45.715 112
02/27/2014 45.9799 45.98 45.75 45.75 1,013
02/26/2014 45.8199 45.8199 45.8199 45.8199 00
02/25/2014 45.2 45.8199 45.2 45.8199 461
02/24/2014 46 46 46 46 00
02/21/2014 46 46 46 46 00
02/20/2014 45.99 46 45.99 46 202
02/19/2014 45.95 45.95 45.9 45.9 602
02/18/2014 45.8 45.99 45.8 45.99 490
02/14/2014 45.64 45.84 45.64 45.83 932
02/13/2014 45.25 45.65 45.25 45.65 1,132
02/12/2014 45.5 45.5 45.001 45.45 605
02/11/2014 45.5 45.54 45.5 45.54 332
02/10/2014 45.2499 45.2499 45.2499 45.2499 192
02/07/2014 45.55 45.55 45.25 45.25 248
02/06/2014 45.18 45.38 45.18 45.38 348
02/05/2014 45.65 45.65 45.55 45.55 357
02/04/2014 45.02 45.67 45.02 45.64 548
02/03/2014 45.7 45.7 45.7 45.7 218
01/31/2014 45.5 45.7 45.5 45.7 595
01/30/2014 45.6 45.6 45.6 45.6 402
01/29/2014 45.6 45.6 45.6 45.6 351
01/28/2014 45.7 45.7 45.6899 45.6899 351
01/27/2014 45.1673 45.89 45.1673 45.4762 545
01/24/2014 45.5 45.9799 45.4001 45.4001 1,125
01/23/2014 45.7 45.7 45.7 45.7 00
01/22/2014 45.44 45.7 45.44 45.7 300
01/21/2014 45.5 45.5 45.2201 45.2201 693
01/17/2014 45 45.97 45 45.97 635
01/16/2014 45 45.49 44.26 45.1275 1,158
01/15/2014 45.7 45.7 45.05 45.05 527
01/14/2014 45.7501 45.9 45.7501 45.9 912
01/13/2014 45.7501 45.7501 45.75 45.75 700
01/10/2014 45.501 45.501 45.501 45.501 400
01/09/2014 46.21 46.21 46.21 46.21 219
01/08/2014 46.21 46.45 46.21 46.45 421
01/07/2014 45.9 46.22 45.9 46.22 960
01/06/2014 45.3 45.7 44.721 45.7 900
01/03/2014 45.29 45.29 45 45 707
01/02/2014 44.15 45 43.12 45 2,938
12/31/2013 43.29 44.44 43.03 44.4399 8,813
12/30/2013 43.42 44.1 43.02 43.5 3,829
12/27/2013 44 44 43.04 43.05 2,952
12/26/2013 44.71 45.49 44.01 44.01 4,117
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?