Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New England Realty Associates Ltd Partnershi (NY: NEN )

71.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 43.39 43.39 43.39 43.39 600 +1.39(+3.31%)
May 29, 2013 42.00 42.00 42.00 42.00 100 +1.27(+3.12%)
May 24, 2013 42.50 40.73 40.73 40.73 1,200 -1.77(-4.17%)
May 23, 2013 42.50 42.50 42.50 42.50 200 -1.22(-2.79%)
May 22, 2013 42.52 43.72 41.68 43.72 1,100 +2.10(+5.04%)
May 21, 2013 43.00 43.00 41.62 41.62 529 -1.55(-3.58%)
May 20, 2013 41.54 43.40 41.54 43.17 551 +1.92(+4.65%)
May 16, 2013 41.25 41.25 41.25 41.25 0 -0.25(-0.60%)
May 14, 2013 41.50 41.50 41.50 41.50 400 +0.50(+1.22%)
May 08, 2013 41.00 41.00 41.00 41.00 0 -0.10(-0.24%)
May 07, 2013 40.74 41.25 40.74 41.10 1,001 +0.10(+0.24%)
May 06, 2013 40.50 41.00 40.39 41.00 3,473 +1.10(+2.76%)
May 03, 2013 39.47 39.90 39.47 39.90 800 +0.72(+1.84%)
May 02, 2013 39.18 39.18 39.18 39.18 200 -0.72(-1.80%)
May 01, 2013 39.90 39.93 39.90 39.90 300 +0.00(+0.00%)
Apr 30, 2013 39.90 39.90 39.75 39.90 800 +0.03(+0.08%)
Apr 29, 2013 39.80 39.87 39.80 39.87 519 +0.10(+0.25%)
Apr 26, 2013 37.72 39.77 39.73 39.77 300 +0.04(+0.10%)
Apr 25, 2013 37.63 39.80 37.63 39.73 2,765 -0.07(-0.18%)
Apr 24, 2013 39.62 39.80 38.52 39.80 600 -0.18(-0.45%)
Apr 23, 2013 39.98 39.98 39.98 39.98 200 +0.98(+2.51%)
Apr 22, 2013 38.90 39.00 38.90 39.00 3,515 +0.00(+0.00%)
Apr 19, 2013 38.98 39.00 38.98 39.00 2,500 +0.01(+0.03%)
Apr 12, 2013 37.03 38.99 38.99 38.99 600 +1.19(+3.15%)
Apr 11, 2013 39.00 39.00 37.24 37.80 2,176 -2.45(-6.09%)
Apr 10, 2013 40.25 40.25 40.25 40.25 100 -0.25(-0.62%)
Apr 09, 2013 39.00 40.50 39.00 40.50 2,893 +0.66(+1.66%)
Apr 05, 2013 39.54 39.84 39.84 39.84 900 +0.82(+2.10%)
Apr 03, 2013 39.55 39.02 39.02 39.02 400 +0.02(+0.05%)
Apr 02, 2013 39.00 39.00 39.00 39.00 210 +0.00(+0.00%)
Apr 01, 2013 39.00 39.00 39.00 39.00 200 +0.25(+0.65%)
Mar 28, 2013 38.75 38.75 38.75 38.75 397 -0.25(-0.64%)
Mar 27, 2013 38.00 39.00 38.00 39.00 800 +3.40(+9.55%)
Mar 25, 2013 35.60 35.60 35.60 35.60 100 -0.65(-1.79%)
Mar 22, 2013 36.01 36.25 36.01 36.25 241 -0.25(-0.68%)
Mar 19, 2013 35.60 36.50 36.50 36.50 400 +0.90(+2.53%)
Mar 18, 2013 35.60 35.60 35.60 35.60 100 +0.10(+0.28%)
Mar 14, 2013 35.46 35.50 35.50 35.50 2,800 +0.05(+0.14%)
Mar 12, 2013 35.45 35.45 35.45 35.45 0 +1.34(+3.93%)
Mar 11, 2013 35.80 35.80 34.07 34.11 300 -0.83(-2.38%)
Mar 07, 2013 34.20 34.94 34.94 34.94 500 -0.06(-0.17%)
Mar 06, 2013 35.00 35.00 35.00 35.00 100 +1.44(+4.29%)
Mar 05, 2013 34.52 35.00 33.56 33.56 2,290 -0.82(-2.39%)
Mar 04, 2013 34.50 34.50 34.38 34.38 280 +0.18(+0.51%)
Feb 28, 2013 34.96 34.20 34.20 34.20 200 -0.38(-1.09%)
Feb 27, 2013 34.20 34.58 34.20 34.58 200 +0.33(+0.96%)
Feb 26, 2013 34.25 34.25 34.22 34.25 700 +0.45(+1.33%)
Feb 25, 2013 34.00 34.00 33.80 33.80 400 -0.20(-0.59%)
Feb 22, 2013 33.99 34.00 33.99 34.00 300 -1.22(-3.46%)
Feb 21, 2013 35.26 35.26 35.22 35.22 400 -0.58(-1.62%)
Feb 20, 2013 35.39 35.80 35.39 35.80 600 +1.30(+3.77%)
Feb 19, 2013 32.68 34.50 32.58 34.50 3,613 -2.30(-6.25%)
Feb 15, 2013 38.29 38.29 34.75 36.80 3,200 +1.45(+4.10%)
Feb 14, 2013 35.52 35.52 35.31 35.35 575 -2.38(-6.31%)
Feb 13, 2013 37.97 38.00 37.73 37.73 500 -0.39(-1.02%)
Feb 12, 2013 34.20 39.10 34.20 38.12 3,350 +2.59(+7.29%)
Feb 11, 2013 34.25 35.81 33.75 35.53 2,040 +1.53(+4.50%)
Feb 08, 2013 34.00 34.00 34.00 34.00 433 +0.45(+1.34%)
Feb 07, 2013 33.40 34.00 33.40 33.55 2,085 -1.34(-3.84%)
Feb 06, 2013 32.49 34.89 32.49 34.89 1,133 +2.42(+7.45%)
Feb 04, 2013 32.43 32.47 32.43 32.47 300 +0.18(+0.56%)
Feb 01, 2013 32.23 32.29 31.68 32.29 1,272 +0.54(+1.70%)
Jan 31, 2013 31.31 31.75 31.28 31.75 4,033 -0.03(-0.09%)
Jan 30, 2013 31.18 31.80 31.00 31.78 3,245 +0.53(+1.70%)
Jan 29, 2013 31.69 31.70 31.25 31.25 1,645 -0.25(-0.79%)
Jan 28, 2013 31.00 31.69 31.00 31.50 1,365 +0.46(+1.48%)
Jan 25, 2013 31.15 31.15 31.04 31.04 297 +0.34(+1.11%)
Jan 24, 2013 31.25 31.25 30.70 30.70 200 +0.35(+1.15%)
Jan 23, 2013 30.16 31.29 30.13 30.35 9,200 -0.26(-0.85%)
Jan 22, 2013 30.65 30.94 30.61 30.61 2,256 -0.37(-1.19%)
Jan 18, 2013 30.67 30.98 30.67 30.98 600 +0.23(+0.75%)
Jan 17, 2013 31.90 31.90 30.65 30.75 2,741 -0.50(-1.60%)
Jan 16, 2013 31.19 31.25 31.00 31.25 659 +0.25(+0.81%)
Jan 15, 2013 31.67 31.95 30.66 31.00 700 +0.03(+0.10%)
Jan 14, 2013 30.69 30.97 30.69 30.97 400 +0.47(+1.54%)
Jan 11, 2013 30.98 31.00 30.50 30.50 1,072 +0.00(+0.00%)
Jan 10, 2013 31.25 31.98 29.80 30.50 1,800 -0.74(-2.37%)
Jan 09, 2013 30.75 31.25 30.75 31.24 405 +0.27(+0.87%)
Jan 08, 2013 31.03 31.03 30.92 30.97 710 -0.03(-0.10%)
Jan 07, 2013 31.00 31.00 31.00 31.00 300 +1.00(+3.33%)
Jan 04, 2013 29.88 30.00 29.82 30.00 1,370 +0.47(+1.59%)
Jan 03, 2013 29.10 29.55 29.10 29.53 1,387 +0.52(+1.79%)
Jan 02, 2013 29.01 29.70 29.01 29.01 669 -0.69(-2.32%)
Dec 31, 2012 29.70 29.70 29.70 29.70 100 +0.98(+3.41%)
Dec 27, 2012 28.72 28.72 28.72 28.72 0 -0.41(-1.41%)
Dec 26, 2012 29.82 29.82 28.81 29.13 300 +0.33(+1.15%)
Dec 21, 2012 28.80 28.80 28.80 28.80 1,000 +0.00(+0.00%)
Dec 20, 2012 28.80 29.29 28.79 28.80 400 -0.06(-0.21%)
Dec 19, 2012 28.90 29.78 28.33 28.86 2,049 +0.06(+0.21%)
Dec 18, 2012 28.65 28.80 28.50 28.80 500 +0.30(+1.05%)
Dec 17, 2012 28.74 28.74 28.26 28.50 5,600 -0.49(-1.70%)
Dec 14, 2012 28.99 28.99 28.99 28.99 100 +0.25(+0.88%)
Dec 12, 2012 29.20 28.74 28.74 28.74 2,800 -0.54(-1.84%)
Dec 11, 2012 29.23 29.28 29.22 29.28 3,903 +0.03(+0.10%)
Dec 10, 2012 29.15 29.25 29.15 29.25 1,300 +0.25(+0.86%)
Dec 07, 2012 29.00 29.00 29.00 29.00 100 -0.37(-1.26%)
Dec 06, 2012 29.37 29.37 29.37 29.37 170 +0.62(+2.16%)
Dec 05, 2012 28.69 29.25 28.52 28.75 1,100 -0.25(-0.86%)
Dec 04, 2012 28.51 29.78 28.51 29.00 2,713 -0.02(-0.07%)
Nov 30, 2012 29.14 29.76 29.02 29.02 2,083 -0.98(-3.27%)
Nov 29, 2012 30.84 30.84 30.00 30.00 200 +0.50(+1.69%)
Nov 28, 2012 29.04 29.50 29.00 29.50 523 +0.50(+1.72%)
Nov 27, 2012 28.94 29.25 28.59 29.00 3,100 +0.57(+2.00%)
Nov 24, 2012 28.43 28.43 28.43 0 +0.00(+0.00%)
Nov 23, 2012 28.43 28.43 28.43 28.43 440 +0.13(+0.46%)
Nov 21, 2012 28.35 28.97 28.30 28.30 1,285 -0.06(-0.21%)
Nov 20, 2012 28.36 28.36 28.36 28.36 100 -0.09(-0.32%)
Nov 16, 2012 28.17 28.45 28.45 28.45 1,100 -0.19(-0.66%)
Nov 15, 2012 28.06 28.64 28.06 28.64 300 +0.57(+2.03%)
Nov 14, 2012 28.14 28.44 28.06 28.07 980 -0.02(-0.07%)
Nov 13, 2012 29.00 29.00 28.06 28.09 1,001 -0.30(-1.07%)
Nov 09, 2012 28.39 28.39 28.39 28.39 0 -0.60(-2.05%)
Nov 08, 2012 28.99 28.99 28.99 28.99 100 -0.01(-0.03%)
Nov 06, 2012 29.00 29.00 29.00 29.00 200 +0.07(+0.24%)
Nov 05, 2012 28.77 28.93 28.30 28.93 1,100 +0.65(+2.30%)
Nov 02, 2012 28.57 28.60 28.28 28.28 850 -0.32(-1.12%)
Nov 01, 2012 28.55 28.60 28.55 28.60 1,170 +0.49(+1.74%)
Oct 31, 2012 28.61 28.61 28.11 28.11 1,147 -0.49(-1.70%)
Oct 25, 2012 28.61 28.60 28.60 28.60 500 -0.01(-0.05%)
Oct 24, 2012 29.00 29.00 28.61 28.61 1,100 -0.16(-0.56%)
Oct 23, 2012 28.75 28.97 28.75 28.77 1,300 +0.23(+0.81%)
Oct 19, 2012 28.54 28.54 28.54 28.54 100 -0.20(-0.70%)
Oct 18, 2012 28.80 28.80 28.74 28.74 201 +0.54(+1.91%)
Oct 17, 2012 29.00 29.00 28.11 28.20 3,320 -0.80(-2.76%)
Oct 09, 2012 29.00 29.00 29.00 29.00 400 +0.50(+1.74%)
Oct 06, 2012 28.50 28.50 28.50 0 +0.00(+0.00%)
Oct 05, 2012 29.00 29.00 28.50 28.50 1,200 -0.50(-1.71%)
Oct 04, 2012 29.01 29.95 29.00 29.00 1,200 -0.04(-0.14%)
Oct 03, 2012 29.03 29.04 29.00 29.04 981 +0.07(+0.24%)
Sep 27, 2012 28.97 28.97 28.97 28.97 0 +0.02(+0.07%)
Sep 26, 2012 28.95 28.95 28.95 28.95 438 -0.05(-0.17%)
Sep 25, 2012 28.63 29.00 28.63 29.00 300 +0.50(+1.75%)
Sep 21, 2012 28.50 28.50 28.50 28.50 2,700 -0.23(-0.80%)
Sep 20, 2012 28.21 28.75 28.21 28.73 750 +0.64(+2.28%)
Sep 19, 2012 29.42 29.42 28.09 28.09 2,534 -1.70(-5.71%)
Sep 17, 2012 29.14 29.79 29.79 29.79 700 -0.21(-0.70%)
Sep 14, 2012 29.61 30.00 29.61 30.00 1,000 +0.05(+0.16%)
Sep 13, 2012 28.85 29.98 28.85 29.95 3,172 +1.65(+5.84%)
Sep 12, 2012 28.04 29.00 28.04 28.30 950 -0.58(-2.01%)
Sep 07, 2012 28.88 28.88 28.88 28.88 100 +0.81(+2.89%)
Sep 06, 2012 28.93 28.93 28.07 28.07 200 +0.00(+0.00%)
Sep 05, 2012 28.02 28.50 28.02 28.07 645 -0.43(-1.51%)
Sep 04, 2012 28.99 28.99 28.50 28.50 300 -0.41(-1.42%)
Aug 28, 2012 28.91 28.91 28.91 28.91 0 +0.48(+1.69%)
Aug 27, 2012 28.43 28.43 28.43 28.43 200 +0.68(+2.45%)
Aug 24, 2012 27.50 28.58 27.50 27.75 450 -0.30(-1.07%)
Aug 23, 2012 27.52 28.05 27.52 28.05 220 +0.20(+0.72%)
Aug 22, 2012 27.85 27.85 27.85 27.85 657 -0.20(-0.71%)
Aug 21, 2012 28.45 28.45 27.99 28.05 5,000 -0.40(-1.41%)
Aug 20, 2012 28.45 28.46 28.45 28.45 1,433 +0.02(+0.07%)
Aug 17, 2012 28.40 28.48 28.40 28.43 920 -0.12(-0.42%)
Aug 14, 2012 28.50 28.55 28.55 28.55 1,100 +0.25(+0.88%)
Aug 13, 2012 28.30 28.30 28.30 28.30 120 -0.20(-0.70%)
Aug 10, 2012 28.50 28.50 28.50 28.50 300 +0.00(+0.00%)
Aug 09, 2012 28.50 28.50 28.49 28.50 900 +0.40(+1.42%)
Aug 08, 2012 28.10 28.10 28.10 28.10 1,000 +0.04(+0.12%)
Aug 06, 2012 28.00 28.07 28.07 28.07 4,400 +0.27(+0.95%)
Aug 03, 2012 27.80 27.80 27.80 27.80 100 +1.25(+4.71%)
Jul 31, 2012 26.56 26.55 26.55 26.55 800 -0.92(-3.35%)
Jul 30, 2012 27.47 27.47 27.47 27.47 400 +0.17(+0.62%)
Jul 27, 2012 27.30 27.30 27.30 27.30 100 +0.30(+1.11%)
Jul 26, 2012 27.92 27.92 26.32 27.00 1,220 -0.41(-1.50%)
Jul 25, 2012 27.25 27.41 27.25 27.41 200 +0.45(+1.67%)
Jul 23, 2012 26.92 26.96 26.96 26.96 500 +0.45(+1.70%)
Jul 20, 2012 26.50 26.51 26.50 26.51 495 -0.22(-0.82%)
Jul 19, 2012 26.73 26.73 26.73 26.73 300 +0.06(+0.22%)
Jul 18, 2012 26.67 26.67 26.67 26.67 109 -0.04(-0.15%)
Jul 17, 2012 26.73 26.73 26.03 26.71 2,045 -0.29(-1.07%)
Jul 14, 2012 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 13, 2012 26.44 28.00 26.44 27.00 2,057 +0.80(+3.05%)
Jul 12, 2012 26.20 26.20 26.20 26.20 100 +0.20(+0.77%)
Jul 09, 2012 26.00 26.00 26.00 26.00 0 -0.94(-3.49%)
Jul 05, 2012 26.28 26.94 26.94 26.94 1,100 -0.31(-1.14%)
Jun 29, 2012 27.25 27.25 27.25 27.25 0 +1.45(+5.62%)
Jun 28, 2012 26.21 26.21 25.80 25.80 400 -0.60(-2.27%)
Jun 19, 2012 26.36 26.40 26.40 26.40 1,100 -0.34(-1.27%)
Jun 18, 2012 26.74 26.74 26.74 26.74 100 -0.26(-0.96%)
Jun 13, 2012 27.00 27.00 27.00 27.00 300 -0.29(-1.06%)
Jun 12, 2012 26.88 27.29 26.86 27.29 2,300 +0.39(+1.45%)
Jun 11, 2012 26.85 26.90 26.85 26.90 635 +0.39(+1.47%)
Jun 08, 2012 26.50 26.51 26.50 26.51 479 +0.01(+0.04%)
Jun 07, 2012 26.50 26.50 26.50 26.50 570 +0.74(+2.87%)
Jun 06, 2012 25.62 26.90 25.25 25.76 5,790 +0.23(+0.90%)
Jun 05, 2012 25.00 25.98 25.00 25.53 1,857 -0.40(-1.54%)
Jun 04, 2012 25.27 25.93 25.27 25.93 1,353 +0.43(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.