NEN

New England Realty Assoc... Historical Data

NEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 57.00 -0.02 -0.04% 57.22 57.22 57.00 337
Apr 15 2021 57.02 0.03 0.05% 57.16 60.00 55.7821 3,117
Apr 14 2021 56.99 0.99 1.77% 56.13 57.00 56.06 1,361
Apr 13 2021 56.00 0.00 0.0% 56.38 56.38 56.00 194
Apr 12 2021 56.00 0.00 0.0% 56.22 56.22 55.54 134
Apr 09 2021 56.00 0.00 0.0% 56.63 56.63 55.56 80
Apr 08 2021 56.00 -0.95 -1.67% 56.92 57.00 56.00 2,357
Apr 07 2021 56.95 -0.04 -0.07% 56.89 56.96 56.89 1,237
Apr 06 2021 56.99 0.00 0.0% 56.00 56.99 56.00 99
Apr 05 2021 56.99 1.04 1.86% 56.00 56.99 56.00 291
Apr 02 2021 55.95 0.00 +0.00% 55.47 56.00 55.255 0
Apr 01 2021 55.95 0.60 1.08% 55.47 56.00 55.255 1,713
Mar 31 2021 55.35 -0.39 -0.7% 54.64 55.9999 54.64 2,674
Mar 30 2021 55.74 0.00 0.0% 55.58 55.74 54.54 153
Mar 29 2021 55.74 0.37 0.66% 55.33 55.95 54.51 2,101
Mar 26 2021 55.375 -0.38 -0.67% 54.70 55.375 54.51 1,921
Mar 25 2021 55.75 0.00 0.0% 54.59 55.75 54.50 171
Mar 24 2021 55.75 0.00 0.0% 54.85 55.75 54.85 1,325
Mar 23 2021 55.75 0.75 1.36% 54.50 55.85 54.50 8,827
Mar 22 2021 55.00 -0.37 -0.67% 54.81 55.00 54.81 712
Mar 19 2021 55.37 0.00 0.0% 55.14 55.37 55.14 80
Mar 18 2021 55.37 0.00 0.0% 55.10 55.37 54.84 189
Mar 17 2021 55.37 0.00 0.0% 55.45 55.45 55.37 53
Mar 16 2021 55.37 -0.05 -0.09% 55.56 55.56 55.31 3,815
Mar 15 2021 55.42 0.05 0.09% 56.00 56.03 55.30 3,896
Mar 12 2021 55.37 -0.64 -1.14% 56.05 56.50 55.37 6,566
Mar 11 2021 56.01 2.90 5.46% 54.00 56.01 54.00 809
Mar 10 2021 53.1123 0.00 0.0% 53.21 53.21 53.1123 3
Mar 09 2021 53.1123 0.11 0.21% 53.78 53.78 53.1123 210
Mar 08 2021 53.00 -0.99 -1.83% 53.98 53.98 52.505 3,829
Mar 05 2021 53.99 1.63 3.11% 53.99 53.99 53.90 187
Mar 04 2021 52.3605 -0.64 -1.21% 53.25 53.80 52.0101 3,291
Mar 03 2021 53.00 0.45 0.86% 52.00 53.0001 52.00 7,021
Mar 02 2021 52.55 0.35 0.67% 52.17 52.55 52.17 233
Mar 01 2021 52.20 -0.01 -0.01% 52.04 53.00 52.04 2,368
Feb 26 2021 52.205 -0.05 -0.09% 52.36 53.00 52.205 273
Feb 25 2021 52.25 0.58 1.12% 51.55 52.25 51.55 1,832
Feb 24 2021 51.67 -0.22 -0.42% 51.84 51.89 50.95 3,536
Feb 23 2021 51.89 0.00 0.0% 51.52 51.89 51.52 10
Feb 22 2021 51.89 0.05 0.1% 51.89 51.89 50.55 245
Feb 19 2021 51.84 0.76 1.5% 51.84 51.84 51.84 263
Feb 18 2021 51.0757 0.00 0.0% 51.05 51.0757 51.05 78
Feb 17 2021 51.0757 0.00 0.0% 50.95 51.0757 50.51 131
Feb 16 2021 51.0757 -0.77 -1.49% 51.85 51.85 51.0757 485
Feb 15 2021 51.85 0.00 +0.00% 51.23 51.85 51.23 0
Feb 12 2021 51.85 0.58 1.12% 51.23 51.85 51.23 1,864
Feb 11 2021 51.274 0.77 1.53% 50.30 51.646 50.00 8,070
Feb 10 2021 50.50 0.00 0.0% 51.81 51.85 50.50 4,815
Feb 09 2021 50.50 -1.10 -2.13% 51.85 51.85 50.33 3,436
Feb 08 2021 51.5982 0.60 1.17% 50.11 51.82 50.11 509
Feb 05 2021 51.00 0.01 0.02% 51.50 51.50 51.00 980
Feb 04 2021 50.99 0.00 0.0% 50.99 50.99 50.99 212
Feb 03 2021 50.99 0.00 0.0% 51.00 51.00 50.99 22
Feb 02 2021 50.99 0.00 0.0% 51.00 51.00 50.16 131
Feb 01 2021 50.99 1.24 2.49% 49.40 50.99 49.40 904
Jan 29 2021 49.75 -1.25 -2.45% 49.78 49.78 49.75 1,759
Jan 28 2021 51.00 0.00 0.0% 51.00 51.00 51.00 62
Jan 27 2021 51.00 -0.05 -0.1% 50.03 51.595 50.03 4,070
Jan 26 2021 51.05 1.25 2.51% 50.25 51.05 50.00 8,461
Jan 25 2021 49.7999 -0.70 -1.39% 50.50 51.00 49.50 9,477
Jan 22 2021 50.50 -1.25 -2.42% 50.16 50.50 50.16 258
Jan 21 2021 51.75 0.82 1.61% 51.10 51.75 51.10 302
Jan 20 2021 50.93 0.00 0.0% 51.40 51.40 50.93 112
Jan 19 2021 50.93 0.00 0.0% 51.20 51.20 50.93 95


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.