NEN

New England Realty Assoc... Historical Data

NEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 80.75 0.76 0.95% 80.00 80.75 80.00 536
Aug 05 2022 79.99 0.74 0.93% 79.50 79.99 79.50 812
Aug 04 2022 79.25 0.00 0.0% 78.12 79.30 78.12 102
Aug 03 2022 79.25 -0.35 -0.44% 80.00 80.00 79.00 1,423
Aug 02 2022 79.60 -0.02 -0.03% 80.00 80.65 79.59 1,055
Aug 01 2022 79.62 -0.38 -0.48% 79.62 79.62 79.62 142
Jul 29 2022 80.0001 0.33 0.41% 80.99 80.99 80.0001 303
Jul 28 2022 79.67 0.05 0.06% 79.67 81.96 79.67 307
Jul 27 2022 79.625 0.00 0.0% 78.53 79.625 78.53 67
Jul 26 2022 79.625 0.00 0.0% 80.49 80.49 79.625 56
Jul 25 2022 79.625 1.17 1.49% 80.25 80.25 79.00 562
Jul 22 2022 78.4575 -0.34 -0.43% 78.36 78.4575 78.36 719
Jul 21 2022 78.80 0.30 0.38% 79.23 80.26 78.25 3,317
Jul 20 2022 78.50 -0.49 -0.62% 78.125 78.50 78.125 652
Jul 19 2022 78.99 0.49 0.62% 78.82 80.50 78.82 1,728
Jul 18 2022 78.50 0.00 0.0% 78.09 78.50 78.00 448
Jul 15 2022 78.50 -0.05 -0.06% 78.10 78.75 78.0102 2,023
Jul 14 2022 78.55 -0.45 -0.57% 78.50 79.26 78.50 2,633
Jul 13 2022 79.00 -0.50 -0.63% 80.10 80.10 79.00 347
Jul 12 2022 79.50 0.00 0.0% 79.93 80.10 79.32 148
Jul 11 2022 79.50 1.30 1.66% 78.50 79.50 78.25 970
Jul 08 2022 78.20 -1.25 -1.57% 79.37 79.46 77.52 629
Jul 07 2022 79.45 1.65 2.12% 77.80 79.45 77.77 3,189
Jul 06 2022 77.80 0.80 1.04% 77.60 77.80 75.56 2,492
Jul 05 2022 77.0001 0.00 0.0% 76.25 77.0001 76.25 42
Jul 04 2022 77.0001 0.00 +0.00% 77.89 77.89 77.0001 0
Jul 01 2022 77.0001 0.00 0.0% 77.89 77.89 77.0001 218
Jun 30 2022 77.00 -1.00 -1.28% 77.59 77.59 76.75 2,532
Jun 29 2022 78.00 0.35 0.45% 78.00 78.00 77.10 104
Jun 28 2022 77.65 0.07 0.09% 74.01 77.68 74.01 1,892
Jun 27 2022 77.58 -0.12 -0.15% 78.48 78.48 77.00 3,611
Jun 24 2022 77.70 0.00 0.0% 77.70 77.70 77.70 1
Jun 23 2022 77.70 1.70 2.24% 76.24 78.00 76.00 1,248
Jun 22 2022 76.00 -0.26 -0.34% 76.00 76.00 76.00 100
Jun 21 2022 76.26 1.29 1.72% 73.00 76.26 73.00 885
Jun 20 2022 74.97 0.00 +0.00% 79.00 79.00 74.25 0
Jun 17 2022 74.97 -0.03 -0.04% 79.00 79.00 74.25 3,722
Jun 16 2022 75.00 0.96 1.3% 72.98 75.00 72.98 1,476
Jun 15 2022 74.04 -0.96 -1.28% 74.04 74.04 74.04 200
Jun 14 2022 75.00 -1.17 -1.54% 75.20 75.20 75.00 812
Jun 13 2022 76.1745 -0.83 -1.07% 74.97 77.15 74.97 6,096
Jun 10 2022 77.00 -0.41 -0.53% 80.90 80.90 76.10 930
Jun 09 2022 77.41 -0.14 -0.18% 79.50 80.00 77.05 4,571
Jun 08 2022 77.55 1.54 2.03% 78.25 78.45 77.00 2,658
Jun 07 2022 76.01 2.25 3.05% 74.92 77.51 74.25 3,544
Jun 06 2022 73.76 -3.04 -3.96% 77.90 77.90 73.76 4,480
Jun 03 2022 76.80 0.80 1.05% 75.60 77.49 75.60 704
Jun 02 2022 76.00 0.15 0.2% 75.68 77.00 75.68 1,098
Jun 01 2022 75.85 0.84 1.12% 76.01 76.01 75.85 826
May 31 2022 75.01 -0.05 -0.07% 77.80 77.80 75.01 3,804
May 30 2022 75.06 0.00 0.0% 75.06 75.06 75.06 0
May 27 2022 75.06 -1.39 -1.82% 75.75 75.75 75.00 2,759
May 26 2022 76.45 0.00 0.0% 76.20 76.45 76.20 219
May 25 2022 76.45 0.00 0.0% 76.45 76.45 76.45 132
May 24 2022 76.45 0.00 0.0% 76.45 76.45 76.45 14
May 23 2022 76.45 -0.40 -0.52% 75.50 77.70 75.50 2,666
May 20 2022 76.85 -1.49 -1.9% 77.50 78.80 75.16 2,410
May 19 2022 78.34 -0.21 -0.27% 78.34 78.34 78.34 200
May 18 2022 78.55 0.00 0.0% 78.00 78.55 78.00 32
May 17 2022 78.55 0.00 0.0% 77.00 78.55 77.00 327
May 16 2022 78.55 0.00 0.0% 78.55 78.55 78.55 20
May 13 2022 78.55 0.55 0.71% 78.00 78.55 77.01 611
May 12 2022 78.00 1.00 1.3% 77.33 78.575 77.15 4,942
May 11 2022 77.00 -1.00 -1.28% 77.43 78.05 77.00 2,041


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.

Log in to InvestorsHub
Register Now