New England Realty Associates Limited Partnership Historical Stock Prices

NEN 
$48.7468
*  
0.2468
0.51%
Get NEN Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading NEN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  49.15  48.7468  48.7468 321
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
12/24/2013 45 45 44.9 44.9 671
12/23/2013 45 45.8995 45 45.2 1,052
12/20/2013 44.7 45.54 44.7 45.5 702
12/19/2013 45.02 46.14 44.02 44.99 2,514
12/18/2013 45.52 45.52 45.5 45.5 1,320
12/17/2013 45.29 45.29 45.29 45.29 250
12/16/2013 45.03 45.4 44.11 45.4 500
12/13/2013 45.5 45.5 44.57 45.25 1,344
12/12/2013 45.5 46 45.5 45.7 575
12/11/2013 46.03 46.5 45.801 45.9 1,344
12/10/2013 45.754 45.754 45.754 45.754 00
12/09/2013 46.07 46.07 45.75 45.754 1,200
12/06/2013 45.5 45.5 45.5 45.5 1,991
12/05/2013 45.5 45.5 45.4999 45.5 2,000
12/04/2013 45.42 45.42 45.42 45.42 00
12/03/2013 45.42 45.42 45.42 45.42 100
12/02/2013 45.79 45.79 45.0201 45.35 3,400
11/29/2013 45.5 45.5 45.5 45.5 3,200
11/27/2013 44 45.5 44 45.5 4,500
11/26/2013 43.6 43.75 43.5999 43.75 4,740
11/25/2013 43.14 43.37 43 43.37 1,034
11/22/2013 43.047 43.047 43.047 43.047 00
11/21/2013 43.047 43.047 43.047 43.047 00
11/20/2013 43.047 43.047 43.047 43.047 00
11/19/2013 43.047 43.047 43.047 43.047 00
11/18/2013 43.55 43.6 43.047 43.047 1,569
11/15/2013 43.73 43.73 43.73 43.73 409
11/14/2013 43.73 43.73 43.73 43.73 200
11/13/2013 43.72 43.72 43.72 43.72 00
11/12/2013 43.72 43.72 43.72 43.72 00
11/11/2013 43.72 43.72 43.72 43.72 00
11/08/2013 43.72 43.72 43.72 43.72 500
11/07/2013 43.73 43.73 43.73 43.73 00
11/06/2013 43.73 43.73 43.68 43.73 500
11/05/2013 43.604 43.604 43.604 43.604 00
11/04/2013 43.604 43.604 43.604 43.604 00
11/01/2013 43.604 43.604 43.604 43.604 100
10/31/2013 43.69 43.69 43.69 43.69 00
10/30/2013 43.69 43.69 43.69 43.69 100
10/29/2013 43.73 43.73 43.73 43.73 300
10/28/2013 43.87 43.87 43.87 43.87 00
10/25/2013 43 43.87 43 43.87 680
10/24/2013 43.25 43.25 43.25 43.25 104
10/23/2013 43.5 43.5 43.5 43.5 00
10/22/2013 43.5 43.5 43.5 43.5 157
10/21/2013 43.56 43.56 43.56 43.56 100
10/18/2013 44.1 44.244 44.1 44.244 200
10/17/2013 44.05 44.3 44.05 44.05 652
10/16/2013 44.57 44.57 44.06 44.06 300
10/15/2013 44.59 44.9 44.05 44.2 3,313
10/14/2013 46 46 46 46 00
10/11/2013 46 46 46 46 00
10/10/2013 44.121 46 44.121 46 500
10/09/2013 45 45 45 45 100
10/08/2013 44.1101 45.04 44.1101 45.04 474
10/07/2013 46.04 46.04 46.04 46.04 300
10/04/2013 46.25 46.69 46.25 46.3 795
10/03/2013 46.529 46.529 46.529 46.529 200
10/02/2013 46.119 46.119 46.119 46.119 100
10/01/2013 46.406 46.99 44.1 46.99 300
09/30/2013 45.9999 45.9999 45.9999 45.9999 100
09/27/2013 44.55 44.55 44.55 44.55 100
09/26/2013 46.74 46.75 45 45.3 5,493
09/25/2013 45.97 46.39 45.35 46.39 2,030
09/24/2013 46 46 46 46 00
09/23/2013 46 46 46 46 102
09/20/2013 46.97 46.97 46 46 200
09/19/2013 46.2 46.21 46.14 46.14 716
09/18/2013 46.2028 46.2028 46.2028 46.2028 00
09/17/2013 46.2028 46.2028 46.2028 46.2028 100
09/16/2013 46.63 46.63 46.63 46.63 00
09/13/2013 46.63 46.63 46.63 46.63 00
09/12/2013 46.63 46.63 46.63 46.63 140
09/11/2013 45.531 45.531 45.531 45.531 240
09/10/2013 45.53 45.53 45.53 45.53 00
09/09/2013 45.53 45.53 45.53 45.53 00
09/06/2013 45.56 45.56 45.5 45.53 509
09/05/2013 45.85 45.85 45.85 45.85 00
09/04/2013 45.85 45.85 45.85 45.85 207
09/03/2013 46.07 46.1701 46.07 46.1701 780
08/30/2013 46.05 46.0561 46.05 46.056 400
08/29/2013 46.46 46.46 46.46 46.46 00
08/28/2013 46.46 46.46 46.46 46.46 100
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?