NEN

New England Realty Assoc... Historical Data

NEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 74.55 -1.45 -1.91% 75.86 75.86 74.50 4,820
Dec 01 2022 76.00 -0.95 -1.23% 76.30 76.30 75.84 1,305
Nov 30 2022 76.95 -0.05 -0.06% 76.00 77.00 75.76 1,236
Nov 29 2022 77.00 0.00 0.0% 77.00 77.00 77.00 15
Nov 28 2022 77.00 0.00 0.0% 77.16 77.16 77.00 9
Nov 25 2022 77.00 0.00 +0.00% 76.28 77.00 76.28 0
Nov 25 2022 77.00 0.00 0.0% 76.28 77.00 76.28 87
Nov 24 2022 77.00 0.00 +0.00% 77.00 77.00 77.00 0
Nov 23 2022 77.00 0.97 1.28% 77.00 77.00 77.00 502
Nov 22 2022 76.03 0.00 0.0% 76.12 77.01 76.02 1,965
Nov 22 2022 76.03 -1.08 -1.4% 76.12 77.01 76.02 1,965
Nov 21 2022 77.11 0.00 0.0% 77.11 77.11 77.11 4
Nov 18 2022 77.11 -0.14 -0.18% 77.00 77.11 76.02 315
Nov 17 2022 77.25 0.00 0.0% 78.42 78.42 77.22 25
Nov 16 2022 77.25 -0.78 -1.0% 78.03 78.20 77.25 777
Nov 15 2022 78.03 -0.22 -0.28% 78.11 78.11 78.00 2,368
Nov 14 2022 78.25 1.59 2.07% 77.00 78.25 77.00 5,410
Nov 11 2022 76.66 0.00 0.0% 76.66 76.66 76.66 26
Nov 10 2022 76.66 0.16 0.21% 76.50 77.25 76.50 3,163
Nov 09 2022 76.50 0.48 0.63% 76.45 76.5001 76.45 1,039
Nov 08 2022 76.02 0.27 0.36% 76.35 76.45 76.02 1,534
Nov 07 2022 75.75 -0.55 -0.72% 76.65 76.65 75.75 1,136
Nov 04 2022 76.30 0.00 +0.00% 76.40 76.40 76.00 0
Nov 04 2022 76.30 -0.10 -0.13% 76.40 76.40 76.00 1,238
Nov 03 2022 76.40 0.10 0.13% 76.40 76.40 76.40 9
Nov 02 2022 76.30 0.00 0.0% 76.39 76.39 76.30 3
Nov 01 2022 76.30 -0.45 -0.59% 76.22 76.30 76.00 1,298
Oct 31 2022 76.75 0.00 0.0% 76.84 76.84 76.75 4
Oct 28 2022 76.75 0.00 0.0% 76.75 76.75 76.75 2
Oct 27 2022 76.75 0.32 0.42% 76.86 76.86 76.70 653
Oct 26 2022 76.43 -0.37 -0.48% 77.10 77.10 75.71 1,891
Oct 25 2022 76.80 0.30 0.39% 76.30 76.80 76.30 812
Oct 24 2022 76.50 0.00 0.0% 77.10 77.10 76.50 23
Oct 21 2022 76.50 0.40 0.53% 76.50 76.50 76.50 222
Oct 20 2022 76.10 0.00 0.0% 76.10 76.10 76.10 3
Oct 19 2022 76.10 -0.17 -0.23% 76.20 76.20 76.10 208
Oct 18 2022 76.272 0.00 0.0% 76.90 76.90 76.272 4
Oct 17 2022 76.272 0.00 0.0% 76.75 76.75 76.272 11
Oct 14 2022 76.272 -0.93 -1.2% 76.32 76.32 76.272 1,367
Oct 13 2022 77.20 0.95 1.25% 77.25 77.25 77.20 458
Oct 12 2022 76.25 -0.25 -0.33% 76.27 76.27 76.25 305
Oct 11 2022 76.50 -0.20 -0.26% 76.43 76.875 76.43 750
Oct 10 2022 76.70 0.00 0.0% 76.70 77.35 76.6811 3,034
Oct 07 2022 76.70 0.00 0.0% 76.70 76.70 76.70 107
Oct 06 2022 76.70 0.00 0.0% 76.70 76.70 76.70 0
Oct 05 2022 76.70 0.00 0.0% 76.7027 76.7027 76.70 402
Oct 04 2022 76.70 0.00 0.0% 76.30 76.70 76.30 11
Oct 03 2022 76.70 -0.30 -0.39% 76.70 76.73 76.11 1,265
Sep 30 2022 77.00 0.87 1.14% 78.20 78.522 76.11 1,510
Sep 29 2022 76.13 -1.42 -1.83% 77.14 77.16 76.13 1,815
Sep 28 2022 77.55 -3.45 -4.26% 80.00 80.45 77.55 669
Sep 27 2022 81.00 4.00 5.19% 77.50 81.00 76.99 3,271
Sep 26 2022 77.00 -0.50 -0.65% 77.45 77.50 77.00 2,081
Sep 23 2022 77.50 -1.71 -2.16% 79.07 79.07 77.26 2,943
Sep 22 2022 79.21 0.00 0.0% 79.21 79.21 79.21 76
Sep 21 2022 79.21 1.21 1.55% 79.20 79.21 79.20 759
Sep 20 2022 78.00 0.00 0.0% 77.54 78.00 77.54 33
Sep 19 2022 78.00 -0.93 -1.18% 78.12 78.75 78.00 1,486
Sep 16 2022 78.93 0.00 0.0% 77.68 78.93 77.68 76
Sep 15 2022 78.93 -0.57 -0.72% 79.87 79.87 78.93 869
Sep 14 2022 79.50 0.00 0.0% 79.45 79.50 79.45 22
Sep 13 2022 79.50 0.00 0.0% 79.50 79.50 79.50 3
Sep 12 2022 79.50 0.00 0.0% 79.50 79.50 79.50 2
Sep 09 2022 79.50 0.00 0.0% 79.50 79.50 79.50 402
Sep 08 2022 79.50 0.00 0.0% 80.50 80.50 79.50 209
Sep 07 2022 79.50 0.00 0.0% 79.4973 79.71 79.45 2,839
Sep 06 2022 79.50 -0.13 -0.16% 80.50 80.50 79.50 1,299