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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 17, 2024 71.50 71.51 71.50 71.50 1,030 -0.00(-0.00%)
May 16, 2024 71.62 71.62 71.50 71.50 1,071 -0.25(-0.35%)
May 15, 2024 71.50 71.75 71.40 71.75 1,481 +0.25(+0.35%)
May 14, 2024 71.50 71.55 71.50 71.50 943 +0.00(+0.00%)
May 13, 2024 71.60 71.60 71.00 71.50 915 +1.00(+1.42%)
May 10, 2024 70.50 70.50 70.50 70.50 212 -0.90(-1.26%)
May 09, 2024 69.16 71.40 69.16 71.40 1,617 +1.95(+2.80%)
May 08, 2024 69.45 69.45 69.45 69.45 574 -0.55(-0.78%)
May 07, 2024 70.00 70.24 70.00 70.00 919 -0.23(-0.33%)
May 03, 2024 70.23 6 +0.54(+0.77%)
May 02, 2024 70.00 70.00 69.66 69.69 935 +0.12(+0.18%)
May 01, 2024 70.00 70.00 69.57 69.57 408 +0.42(+0.61%)
Apr 19, 2024 69.15 104 -0.85(-1.21%)
Apr 17, 2024 70.00 12 +0.90(+1.30%)
Apr 16, 2024 69.48 69.48 69.10 69.10 252 -0.89(-1.28%)
Apr 15, 2024 69.75 70.00 69.75 70.00 1,066 +0.54(+0.78%)
Apr 12, 2024 71.47 71.47 69.46 69.46 259 -1.26(-1.78%)
Apr 10, 2024 70.72 188 +0.02(+0.03%)
Apr 09, 2024 72.60 72.60 70.70 70.70 654 -2.20(-3.02%)
Apr 08, 2024 69.75 72.90 69.75 72.90 6,730 +2.40(+3.40%)
Apr 05, 2024 70.50 70.50 70.50 70.50 283 +0.74(+1.06%)
Apr 04, 2024 69.10 69.76 69.10 69.76 859 +0.66(+0.95%)
Apr 03, 2024 69.03 69.28 69.03 69.10 1,291 +0.00(+0.00%)
Apr 01, 2024 69.10 107 -2.80(-3.89%)
Mar 28, 2024 71.60 71.90 71.60 71.90 770 +0.90(+1.27%)
Mar 27, 2024 71.90 69.69 71.00 1,876 -0.33(-0.46%)
Mar 26, 2024 71.65 71.65 71.33 71.33 579 +1.50(+2.14%)
Mar 25, 2024 69.83 69.83 69.83 69.83 408 -1.67(-2.34%)
Mar 20, 2024 71.50 42 +0.25(+0.35%)
Mar 15, 2024 71.25 302 +0.00(+0.00%)
Mar 14, 2024 69.64 71.25 69.64 71.25 926 +0.25(+0.35%)
Mar 07, 2024 71.00 28 +2.73(+4.00%)
Mar 06, 2024 68.27 68.27 68.27 68.27 162 -1.73(-2.47%)
Feb 28, 2024 70.00 58 -1.00(-1.41%)
Feb 27, 2024 71.00 71.00 71.00 71.00 131 +0.00(+0.00%)
Feb 23, 2024 71.00 25 +0.50(+0.71%)
Feb 22, 2024 70.45 70.50 70.45 70.50 963 +0.03(+0.04%)
Feb 21, 2024 70.47 70.47 70.47 70.47 155 -0.03(-0.04%)
Feb 16, 2024 70.50 11 +0.10(+0.14%)
Feb 14, 2024 70.40 1 +1.90(+2.77%)
Feb 13, 2024 68.82 68.82 67.19 68.50 1,486 -1.68(-2.40%)
Feb 12, 2024 69.73 70.27 69.00 70.18 1,146 +1.37(+1.99%)
Feb 09, 2024 68.81 68.81 68.81 68.81 441 -2.19(-3.08%)
Feb 08, 2024 71.50 71.50 71.00 71.00 456 +1.82(+2.63%)
Feb 07, 2024 69.18 69.18 69.18 69.18 200 +0.42(+0.61%)
Jan 31, 2024 68.76 33 -2.19(-3.09%)
Jan 22, 2024 70.95 106 +0.70(+1.00%)
Jan 19, 2024 70.25 70.25 70.25 70.25 115 +0.25(+0.36%)
Jan 17, 2024 70.00 0 -0.10(-0.14%)
Jan 12, 2024 70.10 39 +0.59(+0.85%)
Jan 09, 2024 69.51 3 -0.38(-0.54%)
Jan 08, 2024 70.00 70.00 69.89 69.89 434 -0.11(-0.16%)
Jan 05, 2024 70.00 70.00 70.00 70.00 200 +0.00(+0.00%)
Jan 04, 2024 70.00 70.00 70.00 70.00 1,072 +0.00(+0.00%)
Jan 03, 2024 68.82 70.00 68.82 70.00 952 +0.34(+0.50%)
Jan 02, 2024 69.75 69.75 69.66 69.66 455 -0.05(-0.06%)
Dec 29, 2023 67.04 69.73 67.04 69.70 1,396 +1.53(+2.24%)
Dec 28, 2023 68.16 68.17 68.11 68.17 783 -0.38(-0.55%)
Dec 27, 2023 70.11 70.13 67.75 68.55 2,093 -0.20(-0.29%)
Dec 26, 2023 68.50 70.00 68.00 68.75 10,610 -1.60(-2.27%)
Dec 22, 2023 69.50 70.35 69.50 70.35 1,286 +1.85(+2.70%)
Dec 20, 2023 68.50 70 +1.00(+1.48%)
Dec 19, 2023 67.34 68.00 67.33 67.50 688 -1.50(-2.17%)
Dec 18, 2023 69.50 69.50 69.00 69.00 1,151 -0.20(-0.29%)
Dec 14, 2023 69.20 5 -0.30(-0.43%)
Dec 13, 2023 69.90 70.20 69.50 69.50 1,027 +2.60(+3.89%)
Dec 12, 2023 70.76 70.90 66.90 66.90 2,143 -3.60(-5.11%)
Dec 11, 2023 70.00 70.50 70.00 70.50 344 +1.00(+1.44%)
Dec 08, 2023 69.50 69.50 69.50 69.50 184 +0.00(+0.00%)
Dec 05, 2023 69.50 79 -0.50(-0.71%)
Dec 01, 2023 70.00 7 +2.00(+2.94%)
Nov 30, 2023 70.40 70.40 68.00 68.00 3,103 -1.14(-1.65%)
Nov 28, 2023 69.14 6 +2.14(+3.19%)
Nov 27, 2023 67.00 67.00 67.00 67.00 498 -3.00(-4.29%)
Nov 21, 2023 70.00 105 +2.00(+2.94%)
Nov 20, 2023 68.00 68.00 68.00 68.00 1,111 -0.20(-0.29%)
Nov 17, 2023 68.00 68.20 68.00 68.20 769 -0.05(-0.07%)
Nov 16, 2023 68.30 68.30 68.25 68.25 515 -1.75(-2.50%)
Nov 14, 2023 70.00 21 +0.75(+1.08%)
Nov 09, 2023 69.25 38 +1.29(+1.90%)
Nov 08, 2023 67.68 67.96 67.68 67.96 272 +0.01(+0.01%)
Nov 07, 2023 67.95 67.95 67.95 67.95 249 +0.95(+1.42%)
Nov 06, 2023 66.25 67.00 66.25 67.00 327 -0.93(-1.37%)
Nov 02, 2023 67.93 26 +0.93(+1.39%)
Oct 31, 2023 67.00 0 -0.36(-0.54%)
Oct 30, 2023 67.00 67.36 67.00 67.36 227 +2.36(+3.64%)
Oct 26, 2023 65.00 1 +0.00(+0.00%)
Oct 25, 2023 65.52 67.50 65.00 65.00 2,364 -2.25(-3.35%)
Oct 23, 2023 67.25 1 -0.25(-0.37%)
Oct 16, 2023 67.50 33 +0.50(+0.75%)
Oct 13, 2023 65.00 68.25 65.00 67.00 2,339 -2.00(-2.90%)
Oct 11, 2023 69.00 7 +1.50(+2.22%)
Oct 06, 2023 67.50 74 -0.62(-0.91%)
Oct 05, 2023 68.00 68.12 67.50 68.12 918 +1.11(+1.66%)
Oct 04, 2023 67.01 67.01 67.01 67.01 214 +0.01(+0.01%)
Oct 02, 2023 67.00 24 -1.45(-2.12%)
Sep 27, 2023 68.45 122 +0.45(+0.66%)
Sep 26, 2023 70.00 70.00 68.00 68.00 1,502 -3.55(-4.96%)
Sep 20, 2023 71.55 243 +0.00(+0.00%)
Sep 19, 2023 71.55 71.55 70.89 71.55 1,016 +1.34(+1.91%)
Sep 15, 2023 70.21 67 +0.94(+1.36%)
Sep 07, 2023 69.27 61 -2.22(-3.11%)
Sep 05, 2023 71.49 0 +1.24(+1.77%)
Aug 28, 2023 70.25 2 +0.65(+0.93%)
Aug 23, 2023 69.60 6 -1.39(-1.96%)
Aug 22, 2023 70.99 70.99 70.99 70.99 106 -0.09(-0.13%)
Aug 15, 2023 71.08 3 -2.42(-3.29%)
Aug 10, 2023 73.50 82 +0.00(+0.00%)
Aug 09, 2023 72.75 73.50 72.75 73.50 620 +1.50(+2.08%)
Jul 31, 2023 72.00 2 +0.97(+1.37%)
Jul 27, 2023 71.03 60 -0.16(-0.22%)
Jul 26, 2023 71.05 71.19 71.05 71.19 302 +0.19(+0.26%)
Jul 21, 2023 71.00 1 -1.50(-2.07%)
Jul 20, 2023 71.00 72.51 71.00 72.50 1,707 -0.75(-1.02%)
Jul 18, 2023 73.25 0 +0.28(+0.38%)
Jul 13, 2023 72.97 751 +0.02(+0.03%)
Jul 12, 2023 72.95 72.95 72.95 72.95 617 +0.00(+0.00%)
Jul 11, 2023 72.94 72.95 72.94 72.95 1,058 +0.20(+0.27%)
Jul 10, 2023 71.74 72.85 71.74 72.75 778 -0.10(-0.14%)
Jul 07, 2023 72.85 72.85 72.85 72.85 102 -0.12(-0.16%)
Jun 30, 2023 72.97 47 -0.01(-0.01%)
Jun 28, 2023 72.98 28 +1.68(+2.36%)
Jun 26, 2023 71.30 0 +1.23(+1.76%)
Jun 23, 2023 70.07 70.07 70.07 70.07 198 +0.11(+0.16%)
Jun 22, 2023 71.50 71.50 69.96 69.96 7,074 -0.32(-0.45%)
Jun 21, 2023 70.28 70.28 70.28 70.28 195 -0.72(-1.01%)
Jun 16, 2023 71.00 4 +0.99(+1.41%)
Jun 15, 2023 71.00 71.00 70.00 70.01 2,977 -1.74(-2.43%)
Jun 14, 2023 73.00 73.00 70.25 71.75 5,712 -1.50(-2.05%)
Jun 13, 2023 72.95 73.30 72.95 73.25 5,617 +0.01(+0.01%)
Jun 12, 2023 70.15 73.24 68.72 73.24 3,431 +3.63(+5.22%)
Jun 07, 2023 69.61 76 +0.67(+0.96%)
Jun 02, 2023 68.94 85 -0.51(-0.73%)
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.