New England Realty Associates Historical Data - NEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.39	-4.20647723043	80.59	80.59	77.2	118	77.22866808	CS
4	-5.54	-6.69567319314	82.74	82.74	77.2	129	81.46966205	CS
12	-2.85	-3.56027482823	80.05	83	76.0001	226	80.77903699	CS
26	6.11	8.59473906316	71.09	84	67.5	480	76.70416238	CS
52	7.99	11.5445744835	69.21	84	67.19	483	73.77311263	CS
156	8.5	12.3726346434	68.7	85	64	913	74.64773019	CS
260	15.59	25.3043337121	61.61	85	41.0777	1302	61.87380315	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735342200	77.2	-3.39	-4.21	77.2	79.11	77.2	469
1735255800	80.59	0	0.00	79.2	80.59	79.2	4
1735077840	80.59	0	0.00	80.59	80.59	80.59	0
1734996600	80.59	0	0.00	80.59	80.59	80.59	0
1734737400	80.59	0	0.00	80.59	80.59	80.59	4
1734651000	80.59	0	0.00	82.7	82.7	80.59	2
1734564600	80.59	0	0.00	80.59	80.59	80.59	71
1734478200	80.59	0	0.00	80.59	80.59	80.59	41
1734391800	80.59	0	0.00	80.59	80.59	80.59	0
1734132600	80.59	0	0.00	80.59	80.59	80.59	3
1734046200	80.59	-2.11	-2.55	80.59	81	80.59	102
1733959800	82.7	0	0.00	82.7	82.7	82.7	18
1733873400	82.7	0	0.00	82.7	82.7	80.27	60
1733787000	82.7	0	0.00	82.7	82.7	82.7	27
1733527800	82.7	0	0.00	82.1	82.7	82.1	394
1733441400	82.7	0	0.00	82.7	82.7	82.7	30
1733355000	82.7	0	0.00	82.7	82.7	82.7	0
1733268600	82.7	-0.04	-0.05	82.7	82.7	82.7	312
1733182200	82.74	0.27	0.33	82.74	82.74	82.26	919
1732917840	82.47	0	0.00	82.7	82.7	82.47	7
1732750200	82.47	-0.02	-0.02	82.45	82.49	82.42	576
1732663800	82.49	0	0.00	82.49	82.49	82.49	0
1732577400	82.49	0	0.00	82.49	82.49	82.49	17
1732318200	82.49	0	0.00	82.49	82.49	82.49	2
1732231800	82.49	0	0.00	82.47	82.49	82.47	23
1732145400	82.49	0	0.00	82.49	82.49	82.49	16
1732059000	82.49	2.94	3.70	82.49	82.49	82.49	100
1731972600	79.55	-0.26	-0.32	81.25	81.2501	79.55	514
1731713400	79.808	-1.14	-1.41	81	81	79.808	1000
1731627000	80.95	-1.52	-1.84	82.49	82.49	79.58	3081
1731540600	82.47	0	0.00	82.49	82.49	82.47	2
1731454200	82.47	0	0.00	82.47	82.47	82.47	1
1731367800	82.47	0	0.00	82.49	82.49	82.47	35
1731108600	82.47	3.47	4.39	77.02	82.48	77.02	1324
1731022200	79	0	0.00	79	79	79	0
1730935800	79	0	0.00	79	79	79	1
1730849400	79	0	0.00	80	80	79	26
1730763000	79	-3.5	-4.24	80.5	80.5	76.5	1569
1730500200	82.5	0	0.00	82.5	82.5	82.5	2
1730413800	82.5	0	0.00	82.5	82.5	82.5	0
1730327400	82.5	0	0.00	82.5	82.5	82.5	0
1730241000	82.5	0	0.00	82.5	82.5	82.5	4
1730154600	82.5	0.51	0.62	82.5	82.5	82.5	112
1729895400	81.99	5.99	7.88	79.01	81.99	79.01	302
1729809000	76.0001	-3	-3.80	78.02	79	76.0001	175
1729722600	79	0	0.00	79	79	79	104
1729636200	79	0	0.00	81.99	81.99	79	6
1729549800	79	0	0.00	81.99	81.99	79	54
1729290600	79	0	0.00	79	79	79	24
1729204200	79	-2.83	-3.46	79.01	79.01	79	239
1729117800	81.83	0	0.00	83	83	81.83	74
1729031400	81.83	0	0.00	81.83	81.83	81.83	15
1728945000	81.83	1.85	2.31	82.98	82.98	78.03	113
1728685800	79.98	0	0.00	78.02	79.98	78.02	127
1728599400	79.98	-2.98	-3.59	83	83	79.97	831
1728513000	82.96	1.96	2.42	82.96	82.96	82.96	104
1728426600	81	0	0.00	81	81	81	0
1728340200	81	0	0.00	80.05	82	80.05	61
1728081000	81	1	1.25	82.98	84	80.98	1133
1727994600	80	0	0.00	80	80	80	121
1727908200	80	-3	-3.61	80	81.4	80	310
1727821800	83	0	0.00	80	83	80	7
1727735400	83	0	0.00	83	83	83	44

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

New England Realty Associates (NEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

New England Realty Associates (NEN) Historical

New England Realty Associates (NEN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free