Quantcast

New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership Historical Stock Prices

NEN 
$60.1
*  
0.15
0.25%
Get NEN Alerts
*Delayed - data as of Jun. 19, 2019 15:47 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

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.
15:47 61.39 61.4999 60.10 60.10 3,368
06/18/2019 61.18 61.18 60.25 60.25 1,741
06/17/2019 62 62 61.754 61.754 663
06/14/2019 61.5 61.5 61.18 61.18 1,187
06/13/2019 61.4266 61.4266 61.4266 61.4266 00
06/12/2019 61.4266 61.4266 61.4266 61.4266 00
06/11/2019 61.5 61.5 61.4266 61.4266 6,060
06/10/2019 61.6796 62 61.6796 62 663
06/07/2019 61.6394 62 61.6394 62 334
06/06/2019 62 62 62 62 100
06/05/2019 60.7792 61.88 60.7612 61.7679 2,543
06/04/2019 60.5215 60.9999 60.52 60.98 972
06/03/2019 60.605 60.61 59.0001 59.95 1,785
05/31/2019 60 60 60 60 210
05/30/2019 59.2 59.496 59.2 59.4497 1,059
05/29/2019 59.5 59.6 59 59.6 2,753
05/28/2019 59 59.2925 58.52 59.2925 4,628
05/24/2019 60.64 61.9999 58.7 58.7 7,021
05/23/2019 61.7 61.7 61.7 61.7 208
05/22/2019 61.98 61.98 61.98 61.98 277
05/21/2019 61.45 61.45 61.42 61.42 201
05/20/2019 61.5 61.5 60 60.02 1,021
05/17/2019 62 62 62 62 109
05/16/2019 61.3 62 61.3 61.6074 2,034
05/15/2019 61 61.49 61 61.49 202
05/14/2019 61.3 61.3 61 61 2,050
05/13/2019 61.4776 61.4776 60.9 61.25 3,528
05/10/2019 61.75 61.75 61.75 61.75 2,136
05/09/2019 60.78 61.25 60.78 61.25 3,593
05/08/2019 61.024 61.18 61 61 1,813
05/07/2019 62 62 62 62 00
05/06/2019 61.96 62 61.95 62 747
05/03/2019 61.5 61.97 61.5 61.97 534
05/02/2019 60.9 62 60.64 61.5 2,684
05/01/2019 61.4125 61.4125 59.39 61.35 3,061
04/30/2019 60 60 60 60 102
04/29/2019 61.0499 61.3 61.0499 61.3 1,216
04/26/2019 61.5 61.75 61.5 61.75 636
04/25/2019 61.75 61.75 61.5 61.5 502
04/24/2019 63.9 63.9 61.2 61.8579 7,760
04/23/2019 64 64 63.476 63.6849 880
04/22/2019 63.6837 63.6837 63 63 649
04/18/2019 64.076 64.076 64.076 64.076 00
04/17/2019 64.076 64.076 64.076 64.076 393
04/16/2019 64.68 64.68 64.68 64.68 00
04/15/2019 64.6847 64.6847 64.68 64.68 1,254
04/12/2019 65 65 62.22 63.93 4,547
04/11/2019 63.1245 63.1245 63.1245 63.1245 379
04/10/2019 63 63.935 63 63.935 1,626
04/09/2019 64.1631 64.9916 61.26 61.26 3,575
04/08/2019 65 65 65 65 460
04/05/2019 65.8 65.8 65.8 65.8 00
04/04/2019 65.8 65.8 65.8 65.8 257
04/03/2019 65.9 65.9 65.8 65.8 543
04/02/2019 65.95 66 64.5 65.25 1,445
04/01/2019 66 66 66 66 265
03/29/2019 65.003 65.195 65 65.195 706
03/28/2019 65.5 65.5 65.5 65.5 00
03/27/2019 66.2 66.2 65.5 65.5 278
03/26/2019 65.2 66.3 65.2 66.3 402
03/25/2019 63.26 64.52 63.26 64.52 301
03/22/2019 64.52 64.52 63.0025 63.0025 840
03/21/2019 64.9 66 64.9 66 1,613
03/20/2019 66.36 66.39 64.85 65.54 961
03/19/2019 64.115 65 62.44 65 1,159
03/18/2019 66 66 63.6465 64.25 1,465
*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?



Smart Portfolio