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 )

71.50 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2023 69.43 76 +0.68(+0.99%)
May 25, 2023 68.75 209 -0.75(-1.08%)
May 24, 2023 69.50 69.50 69.50 69.50 821 +0.75(+1.09%)
May 23, 2023 69.05 69.09 68.75 68.75 2,642 -0.87(-1.25%)
May 22, 2023 69.62 69.62 69.62 69.62 793 +0.55(+0.80%)
May 19, 2023 69.07 69.07 69.07 69.07 481 -0.43(-0.62%)
May 16, 2023 69.50 1,303 -0.50(-0.71%)
May 10, 2023 70.00 89 +0.44(+0.63%)
May 05, 2023 69.56 1,023 -0.06(-0.09%)
May 04, 2023 69.75 69.75 69.62 69.62 1,276 -1.25(-1.76%)
May 01, 2023 70.87 25 +0.11(+0.16%)
Apr 27, 2023 70.76 122 -0.99(-1.38%)
Apr 26, 2023 71.75 71.75 71.75 71.75 496 +0.00(+0.00%)
Apr 20, 2023 71.75 99 +1.20(+1.70%)
Apr 19, 2023 71.03 71.04 70.55 70.55 1,442 -1.38(-1.92%)
Apr 12, 2023 71.93 83 -0.07(-0.10%)
Apr 11, 2023 71.65 72.00 71.65 72.00 408 +0.65(+0.91%)
Apr 10, 2023 71.35 71.35 71.35 71.35 172 -1.65(-2.25%)
Apr 06, 2023 73.00 73.00 73.00 73.00 419 +0.00(+0.00%)
Apr 04, 2023 73.00 3 +0.00(+0.00%)
Mar 29, 2023 73.00 61 +1.00(+1.39%)
Mar 28, 2023 72.00 73.00 72.00 72.00 2,281 -0.00(-0.00%)
Mar 27, 2023 72.00 72.00 72.00 72.00 228 +0.00(+0.00%)
Mar 23, 2023 72.00 216 -1.02(-1.39%)
Mar 21, 2023 73.02 12 +0.01(+0.01%)
Mar 20, 2023 73.00 73.55 73.00 73.01 6,614 +0.01(+0.01%)
Mar 17, 2023 73.00 73.00 73.00 73.00 455 +0.00(+0.00%)
Mar 10, 2023 73.00 157 +0.50(+0.69%)
Mar 07, 2023 72.50 7 -2.98(-3.95%)
Mar 06, 2023 74.95 75.48 74.95 75.48 604 +0.53(+0.71%)
Mar 02, 2023 74.95 88 +1.17(+1.59%)
Mar 01, 2023 72.50 73.93 72.50 73.78 1,428 +0.71(+0.96%)
Feb 27, 2023 73.07 100 +0.03(+0.04%)
Feb 24, 2023 72.70 73.04 72.70 73.04 601 -2.51(-3.32%)
Feb 14, 2023 75.55 100 +2.55(+3.49%)
Feb 13, 2023 73.00 73.00 73.00 73.00 114 -2.96(-3.90%)
Feb 08, 2023 75.96 0 +1.87(+2.52%)
Feb 06, 2023 74.09 5 +0.08(+0.11%)
Feb 02, 2023 74.01 48 -2.24(-2.94%)
Feb 01, 2023 74.75 76.20 73.50 76.25 8,065 +1.25(+1.67%)
Jan 31, 2023 75.04 75.04 74.00 75.00 3,841 +1.97(+2.70%)
Jan 27, 2023 73.03 0 -3.22(-4.22%)
Jan 25, 2023 76.25 21 +0.25(+0.33%)
Jan 24, 2023 75.40 76.00 75.40 76.00 1,756 +0.62(+0.82%)
Jan 23, 2023 73.45 75.87 73.45 75.38 3,562 +2.39(+3.27%)
Jan 20, 2023 72.55 72.99 72.10 72.99 3,303 +2.60(+3.69%)
Jan 19, 2023 71.48 71.49 70.39 70.39 1,080 -1.08(-1.51%)
Jan 18, 2023 71.00 71.47 71.00 71.47 868 +0.01(+0.01%)
Jan 17, 2023 70.00 71.46 70.00 71.46 520 +1.63(+2.33%)
Jan 13, 2023 70.99 70.99 69.83 69.83 400 -0.20(-0.28%)
Jan 12, 2023 71.49 71.49 70.00 70.03 1,135 -0.72(-1.02%)
Jan 11, 2023 69.95 70.75 69.83 70.75 7,887 +1.71(+2.48%)
Jan 10, 2023 70.42 70.42 68.36 69.04 780 -0.21(-0.30%)
Jan 09, 2023 69.50 69.50 68.50 69.25 2,281 -0.43(-0.62%)
Jan 06, 2023 70.22 70.35 69.68 69.68 1,393 -0.36(-0.51%)
Jan 05, 2023 70.55 71.00 70.04 70.04 1,747 -0.41(-0.58%)
Jan 04, 2023 71.00 71.00 70.03 70.45 948 -0.54(-0.76%)
Jan 03, 2023 71.12 71.12 70.99 70.99 687 -0.01(-0.01%)
Dec 30, 2022 71.00 71.00 71.00 71.00 324 +0.46(+0.66%)
Dec 29, 2022 71.00 71.00 70.20 70.54 1,689 -0.46(-0.65%)
Dec 27, 2022 71.00 181 -0.48(-0.67%)
Dec 21, 2022 71.48 39 -0.47(-0.65%)
Dec 20, 2022 71.00 71.99 71.00 71.95 2,730 +0.95(+1.34%)
Dec 16, 2022 71.00 46 +0.00(+0.00%)
Dec 15, 2022 71.00 71.18 70.90 71.00 6,060 -1.13(-1.57%)
Dec 14, 2022 72.30 72.50 69.68 72.13 19,913 -0.49(-0.67%)
Dec 13, 2022 72.42 72.62 72.42 72.62 2,871 +0.12(+0.17%)
Dec 12, 2022 74.00 74.00 72.48 72.50 5,088 +1.80(+2.55%)
Dec 09, 2022 70.40 70.70 70.40 70.70 935 +0.71(+1.01%)
Dec 08, 2022 70.10 70.12 67.00 69.99 23,559 -1.51(-2.11%)
Dec 07, 2022 72.00 73.00 71.50 71.50 1,502 -1.00(-1.38%)
Dec 06, 2022 72.50 72.50 72.50 72.50 151 +0.25(+0.35%)
Dec 05, 2022 74.50 74.50 72.00 72.25 2,447 -2.30(-3.09%)
Dec 02, 2022 75.86 75.86 74.50 74.55 4,820 -1.45(-1.91%)
Dec 01, 2022 76.30 76.30 76.00 76.00 1,305 -0.95(-1.23%)
Nov 30, 2022 76.00 77.00 75.76 76.95 1,236 -0.05(-0.06%)
Nov 23, 2022 77.00 15 +0.97(+1.28%)
Nov 22, 2022 76.12 76.18 76.02 76.03 1,965 -1.08(-1.40%)
Nov 18, 2022 77.11 4 -0.14(-0.18%)
Nov 16, 2022 77.25 25 -0.78(-1.00%)
Nov 15, 2022 78.00 78.03 78.00 78.03 2,368 -0.22(-0.28%)
Nov 14, 2022 77.00 78.25 77.00 78.25 5,410 +1.59(+2.07%)
Nov 10, 2022 76.66 26 +0.16(+0.21%)
Nov 09, 2022 76.45 76.50 76.45 76.50 1,039 +0.48(+0.63%)
Nov 08, 2022 76.35 76.45 76.02 76.02 1,534 +0.27(+0.36%)
Nov 07, 2022 76.65 76.65 75.75 75.75 1,136 -0.55(-0.72%)
Nov 04, 2022 76.40 76.40 76.00 76.30 1,238 -0.10(-0.13%)
Nov 03, 2022 76.40 76.40 76.40 76.40 345 +0.10(+0.13%)
Nov 01, 2022 76.30 3 -0.45(-0.59%)
Oct 27, 2022 76.75 4 +0.32(+0.42%)
Oct 26, 2022 76.18 76.43 76.18 76.43 1,891 -0.37(-0.48%)
Oct 25, 2022 76.44 76.80 76.44 76.80 812 +0.30(+0.39%)
Oct 21, 2022 76.50 23 +0.40(+0.53%)
Oct 19, 2022 76.10 3 -0.17(-0.23%)
Oct 14, 2022 76.27 4 -0.93(-1.20%)
Oct 13, 2022 77.25 77.25 77.20 77.20 458 +0.70(+0.92%)
Oct 11, 2022 76.25 76.25 76.25 76.50 305 -0.20(-0.26%)
Oct 10, 2022 76.70 77.35 76.68 76.70 3,034 +0.00(+0.00%)
Oct 05, 2022 76.70 107 +0.00(+0.00%)
Oct 03, 2022 76.70 11 -0.30(-0.39%)
Sep 30, 2022 78.52 78.52 76.11 77.00 1,510 +0.87(+1.14%)
Sep 29, 2022 77.14 77.16 76.13 76.13 1,815 -1.42(-1.83%)
Sep 28, 2022 77.55 77.55 77.55 77.55 669 -3.45(-4.26%)
Sep 27, 2022 77.02 81.00 76.99 81.00 3,271 +4.00(+5.19%)
Sep 26, 2022 77.42 77.50 77.00 77.00 2,081 -0.50(-0.65%)
Sep 23, 2022 78.29 78.29 77.26 77.50 2,943 -1.71(-2.16%)
Sep 21, 2022 79.21 76 +1.21(+1.55%)
Sep 19, 2022 78.00 33 -0.93(-1.18%)
Sep 15, 2022 78.93 76 -0.57(-0.72%)
Sep 09, 2022 79.50 22 +0.00(+0.00%)
Sep 07, 2022 79.50 209 +0.00(+0.00%)
Sep 06, 2022 79.53 79.53 79.50 79.50 1,299 -0.13(-0.16%)
Sep 02, 2022 79.63 79.63 79.63 79.63 200 +0.63(+0.80%)
Sep 01, 2022 80.00 80.00 79.00 79.00 3,038 -1.00(-1.25%)
Aug 30, 2022 80.00 2 +0.45(+0.57%)
Aug 25, 2022 79.55 0 -0.05(-0.06%)
Aug 24, 2022 79.53 79.60 79.50 79.60 3,818 -0.38(-0.48%)
Aug 23, 2022 79.56 80.41 79.56 79.98 413 -0.01(-0.01%)
Aug 22, 2022 80.25 80.25 79.53 79.99 412 -0.51(-0.63%)
Aug 17, 2022 80.50 2 +0.50(+0.62%)
Aug 15, 2022 80.15 80.15 80.15 80.00 124 +0.50(+0.63%)
Aug 10, 2022 79.50 105 -1.25(-1.55%)
Aug 08, 2022 80.75 110 +0.76(+0.95%)
Aug 05, 2022 79.50 79.99 79.50 79.99 812 +0.74(+0.93%)
Aug 03, 2022 79.25 102 -0.35(-0.44%)
Aug 02, 2022 79.59 80.65 79.59 79.60 1,055 -0.02(-0.03%)
Aug 01, 2022 79.62 79.62 79.62 79.62 142 -0.38(-0.48%)
Jul 29, 2022 80.99 80.99 80.00 80.00 303 +0.33(+0.41%)
Jul 28, 2022 79.67 79.67 79.67 79.67 307 +0.05(+0.06%)
Jul 25, 2022 79.62 67 +1.17(+1.49%)
Jul 22, 2022 78.36 78.46 78.36 78.46 719 -0.34(-0.43%)
Jul 21, 2022 78.25 80.26 78.25 78.80 3,317 +0.30(+0.38%)
Jul 20, 2022 78.12 78.50 78.12 78.50 652 -0.49(-0.62%)
Jul 19, 2022 78.82 80.50 78.82 78.99 1,728 +0.49(+0.62%)
Jul 18, 2022 78.09 78.50 78.00 78.50 448 +0.00(+0.00%)
Jul 15, 2022 78.01 78.75 78.01 78.50 2,023 -0.05(-0.06%)
Jul 14, 2022 78.50 79.26 78.50 78.55 2,633 -0.45(-0.57%)
Jul 13, 2022 79.00 79.00 79.00 79.00 347 -0.50(-0.63%)
Jul 11, 2022 79.50 148 +1.30(+1.66%)
Jul 08, 2022 79.00 79.00 77.52 78.20 629 -1.25(-1.57%)
Jul 07, 2022 77.80 79.45 77.77 79.45 3,189 +1.65(+2.12%)
Jul 06, 2022 77.60 77.80 75.56 77.80 2,499 +0.80(+1.04%)
Jul 01, 2022 77.00 42 +0.00(+0.00%)
Jun 30, 2022 76.75 77.00 76.75 77.00 2,532 -1.00(-1.28%)
Jun 29, 2022 78.00 78.00 78.00 78.00 104 +0.35(+0.45%)
Jun 28, 2022 74.01 77.68 74.01 77.65 1,892 +0.07(+0.09%)
Jun 27, 2022 77.00 77.58 77.00 77.58 3,611 -0.12(-0.15%)
Jun 23, 2022 77.70 1 +1.70(+2.24%)
Jun 22, 2022 76.00 76.00 76.00 76.00 100 -0.26(-0.34%)
Jun 21, 2022 74.99 76.26 74.99 76.26 885 +1.29(+1.72%)
Jun 17, 2022 76.50 76.50 74.25 74.97 3,722 -0.03(-0.04%)
Jun 16, 2022 73.33 75.00 73.33 75.00 1,476 +0.96(+1.30%)
Jun 15, 2022 74.04 74.04 74.04 74.04 200 -0.96(-1.28%)
Jun 14, 2022 75.00 75.05 75.00 75.00 812 -1.17(-1.54%)
Jun 13, 2022 75.00 77.15 75.00 76.17 6,096 -0.83(-1.07%)
Jun 10, 2022 76.14 77.00 76.10 77.00 930 -0.41(-0.53%)
Jun 09, 2022 79.50 80.00 77.05 77.41 4,571 -0.14(-0.18%)
Jun 08, 2022 78.25 78.45 77.00 77.55 2,658 +1.54(+2.03%)
Jun 07, 2022 74.92 77.51 74.25 76.01 3,544 +2.25(+3.05%)
Jun 06, 2022 76.00 76.00 73.76 73.76 4,480 -3.04(-3.96%)
Jun 03, 2022 75.60 77.49 75.60 76.80 704 +0.80(+1.05%)
Jun 02, 2022 75.68 77.00 75.68 76.00 1,098 +0.15(+0.20%)
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.