NEN

New England Realty Assoc... Historical Data

NEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 50.93 0.08 0.16% 50.35 50.93 50.35 526
Jan 14 2021 50.85 0.85 1.7% 50.75 50.85 50.26 330
Jan 13 2021 50.00 -0.75 -1.48% 51.47 51.4981 49.96 4,642
Jan 12 2021 50.75 -0.25 -0.49% 50.50 50.80 50.50 1,389
Jan 11 2021 51.00 0.50 0.99% 49.91 51.00 49.91 1,455
Jan 08 2021 50.50 -0.54 -1.06% 51.04 51.04 50.16 6,871
Jan 08 2021 51.04 -0.02 -0.04% 51.04 51.04 51.04 1
Jan 07 2021 51.06 0.00 0.0% 51.06 51.06 51.06 0
Jan 06 2021 51.06 0.24 0.47% 50.06 51.875 50.06 1,260
Jan 05 2021 50.82 0.82 1.64% 49.58 51.05 49.51 3,125
Jan 04 2021 50.00 -0.16 -0.31% 50.22 50.22 49.78 1,264
Jan 01 2021 50.1569 0.00 +0.00% 50.99 50.99 49.50 0
Dec 31 2020 50.1569 -0.44 -0.87% 50.99 50.99 49.50 216
Dec 30 2020 50.5981 -0.05 -0.1% 50.7581 50.7581 50.44 602
Dec 29 2020 50.65 0.64 1.28% 49.84 50.77 49.84 1,333
Dec 28 2020 50.01 -0.74 -1.46% 51.00 51.00 50.01 1,610
Dec 25 2020 50.75 0.00 +0.00% 51.00 51.00 50.75 0
Dec 24 2020 50.75 0.00 +0.00% 51.00 51.00 50.75 0
Dec 24 2020 50.75 0.00 0.0% 51.00 51.00 50.75 2
Dec 23 2020 50.75 -0.87 -1.69% 51.50 51.86 50.75 679
Dec 22 2020 51.62 0.50 0.98% 51.62 51.62 51.62 212
Dec 21 2020 51.1205 0.59 1.16% 50.15 51.1205 50.00 803
Dec 18 2020 50.535 0.00 0.0% 50.54 51.00 50.535 314
Dec 17 2020 50.535 0.63 1.27% 50.3686 50.5733 50.00 2,400
Dec 16 2020 49.90 0.00 0.0% 49.94 49.94 49.90 18
Dec 15 2020 49.90 -0.10 -0.2% 49.91 49.95 49.90 895
Dec 14 2020 50.00 0.19 0.38% 49.95 50.00 49.84 1,521
Dec 11 2020 49.8108 0.75 1.53% 50.33 51.02 49.8108 3,894
Dec 10 2020 49.06 -0.94 -1.88% 49.43 49.43 49.06 984
Dec 09 2020 50.00 0.00 0.0% 50.00 50.01 49.444 886
Dec 08 2020 50.00 0.00 0.0% 50.01 50.01 50.00 27
Dec 07 2020 50.00 0.00 0.0% 50.00 50.00 49.42 716
Dec 04 2020 50.00 -0.95 -1.86% 50.86 52.38 49.33 2,610
Dec 03 2020 50.95 -0.30 -0.59% 50.50 50.95 50.00 3,087
Dec 02 2020 51.25 1.17 2.34% 50.05 51.27 50.05 1,508
Dec 01 2020 50.08 0.03 0.06% 49.50 51.00 48.82 609
Nov 30 2020 50.05 0.50 1.01% 49.59 51.00 49.59 2,679
Nov 27 2020 49.55 0.00 +0.00% 49.55 49.55 49.50 0
Nov 27 2020 49.55 0.05 0.1% 49.55 49.55 49.50 1,494
Nov 26 2020 49.50 0.00 +0.00% 49.50 49.70 49.50 0
Nov 25 2020 49.50 -0.55 -1.1% 49.50 49.70 49.50 130
Nov 24 2020 50.05 0.02 0.04% 49.72 50.05 49.4284 1,705
Nov 23 2020 50.03 0.00 0.0% 49.94 50.03 49.94 73
Nov 20 2020 50.03 -0.07 -0.14% 50.04 50.04 50.03 1,861
Nov 19 2020 50.10 0.08 0.16% 52.6965 52.6965 50.065 3,426
Nov 18 2020 50.02 -0.24 -0.47% 51.25 51.70 49.95 20,589
Nov 17 2020 50.2568 1.63 3.36% 48.66 50.2568 48.65 4,366
Nov 16 2020 48.625 0.73 1.51% 49.00 50.755 47.95 10,866
Nov 13 2020 47.90 -1.06 -2.17% 47.90 48.00 47.40 3,527
Nov 12 2020 48.96 0.00 0.0% 48.96 48.96 48.96 29
Nov 11 2020 48.96 1.43 3.01% 47.57 48.99 47.57 1,910
Nov 10 2020 47.5315 -0.52 -1.08% 48.04 48.0499 47.5315 1,023
Nov 09 2020 48.05 1.07 2.27% 47.00 48.05 47.00 1,075
Nov 06 2020 46.9838 0.00 0.0% 46.9838 46.9838 46.9838 305
Nov 05 2020 46.9838 0.48 1.04% 46.50 46.9838 46.50 844
Nov 04 2020 46.50 -0.60 -1.27% 48.6353 48.6353 45.8001 1,074
Nov 03 2020 47.10 0.20 0.43% 47.0001 47.10 47.00 1,004
Nov 02 2020 46.90 -1.06 -2.21% 48.06 48.06 46.90 2,913
Oct 30 2020 47.96 0.00 +0.00% 47.20 49.00 47.20 0
Oct 30 2020 47.96 -0.55 -1.13% 47.20 49.00 47.20 875
Oct 29 2020 48.51 0.00 0.0% 48.51 48.51 48.51 53
Oct 28 2020 48.51 0.00 0.0% 46.23 48.51 46.23 161
Oct 27 2020 48.51 0.00 0.0% 48.51 48.51 48.51 0
Oct 26 2020 48.51 0.00 0.0% 48.60 48.75 48.51 629
Oct 23 2020 48.51 -0.74 -1.49% 49.24 49.24 48.51 389
Oct 22 2020 49.245 0.73 1.52% 48.60 49.245 48.52 717
Oct 21 2020 48.51 0.00 0.0% 48.56 48.56 48.51 67
Oct 20 2020 48.51 0.00 0.0% 48.51 48.51 48.51 0
Oct 19 2020 48.51 0.00 0.0% 48.51 48.51 48.51 101


Your Recent History
AMEX
NEN
New Englan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.