Skip to main content

New England Realty Associates Ltd Partnershi (NY: NEN )

71.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.67 52.00 49.94 50.13 1,600 -1.34(-2.60%)
May 28, 2020 52.00 52.00 51.47 51.47 1,775 -0.53(-1.02%)
May 27, 2020 50.70 52.00 50.70 52.00 2,674 +0.99(+1.94%)
May 26, 2020 50.70 51.01 50.00 51.01 2,036 +0.54(+1.07%)
May 22, 2020 49.50 50.47 49.50 50.47 300 -0.49(-0.96%)
May 21, 2020 50.25 51.00 49.97 50.96 2,267 +1.45(+2.93%)
May 20, 2020 49.50 49.51 49.50 49.51 1,835 +0.50(+1.02%)
May 19, 2020 46.20 49.50 46.20 49.01 7,188 +2.12(+4.53%)
May 18, 2020 45.00 47.69 45.00 46.89 29,997 +2.89(+6.56%)
May 15, 2020 43.95 44.00 43.65 44.00 4,200 +0.71(+1.64%)
May 14, 2020 43.29 43.29 43.29 43.29 13 +0.00(+0.00%)
May 13, 2020 43.03 44.00 42.99 43.29 12,413 -0.76(-1.73%)
May 12, 2020 44.38 44.39 43.71 44.05 2,629 -0.45(-1.01%)
May 11, 2020 44.62 44.81 44.50 44.50 2,858 -0.07(-0.16%)
May 08, 2020 45.79 46.71 44.50 44.57 8,800 -0.53(-1.18%)
May 07, 2020 45.20 45.20 45.10 45.10 715 -0.76(-1.66%)
May 06, 2020 45.90 45.94 45.85 45.86 1,077 +0.46(+1.02%)
May 05, 2020 44.30 45.50 44.30 45.40 18,337 +1.40(+3.18%)
May 04, 2020 42.00 44.00 42.00 44.00 16,837 +1.19(+2.78%)
May 01, 2020 43.11 43.52 42.06 42.81 13,600 -0.69(-1.59%)
Apr 30, 2020 43.10 43.52 42.25 43.50 7,772 -0.80(-1.81%)
Apr 29, 2020 42.55 44.50 42.55 44.30 19,910 +1.80(+4.24%)
Apr 28, 2020 43.74 43.74 42.50 42.50 4,484 -0.94(-2.16%)
Apr 27, 2020 42.61 43.44 42.55 43.44 7,644 +0.44(+1.02%)
Apr 24, 2020 42.60 43.00 42.50 43.00 8,100 +0.49(+1.15%)
Apr 23, 2020 42.55 42.70 42.30 42.51 3,970 -0.01(-0.02%)
Apr 22, 2020 43.06 43.10 42.51 42.52 5,326 -0.49(-1.14%)
Apr 21, 2020 43.53 43.53 42.75 43.01 4,578 -0.49(-1.13%)
Apr 20, 2020 44.00 44.36 43.35 43.50 2,878 -0.50(-1.14%)
Apr 17, 2020 44.02 44.90 44.00 44.00 1,200 +0.85(+1.97%)
Apr 16, 2020 44.06 44.23 43.06 43.15 16,181 +0.10(+0.23%)
Apr 15, 2020 43.50 43.50 43.05 43.05 1,289 -0.55(-1.26%)
Apr 14, 2020 42.75 43.82 42.75 43.60 1,037 -0.40(-0.91%)
Apr 13, 2020 44.26 44.51 44.00 44.00 4,149 -0.26(-0.59%)
Apr 09, 2020 43.27 44.27 43.11 44.26 2,500 +1.24(+2.88%)
Apr 08, 2020 43.01 43.88 43.00 43.02 4,722 -0.48(-1.10%)
Apr 07, 2020 43.50 44.00 43.00 43.50 12,604 +0.77(+1.81%)
Apr 06, 2020 43.09 44.36 42.02 42.73 6,747 +1.65(+4.02%)
Apr 03, 2020 42.00 42.49 41.08 41.08 1,800 -1.89(-4.40%)
Apr 02, 2020 44.50 44.66 42.00 42.97 3,404 -4.01(-8.53%)
Apr 01, 2020 46.98 46.98 46.98 46.98 500 +0.00(+0.00%)
Mar 31, 2020 46.98 46.98 46.98 46.98 288 -0.00(-0.01%)
Mar 30, 2020 46.98 46.98 46.98 46.98 55 +0.00(+0.00%)
Mar 27, 2020 47.05 47.05 44.01 46.98 5,200 -0.12(-0.25%)
Mar 26, 2020 47.64 48.01 47.10 47.10 1,748 -0.40(-0.84%)
Mar 25, 2020 46.07 47.50 46.03 47.50 1,889 +2.45(+5.44%)
Mar 24, 2020 47.00 47.01 45.05 45.05 7,790 -1.45(-3.12%)
Mar 23, 2020 48.00 48.00 46.27 46.50 1,888 -2.50(-5.10%)
Mar 20, 2020 49.20 49.84 49.00 49.00 1,000 +0.50(+1.03%)
Mar 19, 2020 49.00 49.50 48.50 48.50 1,530 -0.36(-0.74%)
Mar 18, 2020 50.05 50.10 48.63 48.86 1,769 -2.29(-4.47%)
Mar 17, 2020 51.05 51.15 51.05 51.15 698 +0.10(+0.20%)
Mar 16, 2020 53.00 53.00 51.05 51.05 1,568 -2.25(-4.21%)
Mar 13, 2020 52.24 53.48 52.24 53.30 2,000 +0.30(+0.56%)
Mar 12, 2020 56.00 56.00 52.33 53.00 5,305 -3.75(-6.61%)
Mar 11, 2020 54.51 57.00 54.51 56.75 1,925 +0.70(+1.25%)
Mar 10, 2020 57.11 57.11 56.05 56.05 782 -0.95(-1.67%)
Mar 09, 2020 57.79 57.79 56.00 57.00 905 -1.50(-2.56%)
Mar 06, 2020 59.01 59.50 58.50 58.50 7,100 -0.80(-1.35%)
Mar 05, 2020 59.01 60.00 59.01 59.30 2,904 -0.26(-0.43%)
Mar 04, 2020 59.54 59.56 59.05 59.56 652 +0.11(+0.18%)
Mar 03, 2020 59.75 59.75 59.45 59.45 827 +0.47(+0.80%)
Mar 02, 2020 60.96 61.93 58.98 58.98 640 +0.48(+0.82%)
Feb 28, 2020 58.65 58.87 58.50 58.50 1,500 -1.00(-1.68%)
Feb 27, 2020 59.95 60.00 59.50 59.50 1,592 -0.50(-0.83%)
Feb 26, 2020 60.00 60.26 59.98 60.00 9,181 +0.04(+0.07%)
Feb 25, 2020 60.00 60.50 59.95 59.96 1,495 -1.43(-2.33%)
Feb 24, 2020 62.50 62.50 61.39 61.39 955 -0.11(-0.18%)
Feb 21, 2020 61.50 61.50 61.50 61.50 100 -1.50(-2.38%)
Feb 20, 2020 63.00 63.00 63.00 63.00 64 +0.00(+0.00%)
Feb 19, 2020 63.00 63.00 63.00 63.00 443 +1.87(+3.05%)
Feb 18, 2020 60.75 61.13 59.62 61.13 2,701 -0.06(-0.10%)
Feb 14, 2020 62.20 62.40 61.20 61.20 5,700 -1.20(-1.92%)
Feb 13, 2020 62.39 62.39 62.39 62.39 4 +0.00(+0.00%)
Feb 12, 2020 62.39 62.39 62.39 62.39 52 +0.00(+0.00%)
Feb 10, 2020 62.39 62.39 62.39 0 -0.26(-0.42%)
Feb 07, 2020 62.65 62.65 62.65 62.65 100 +0.00(+0.00%)
Feb 06, 2020 62.68 62.68 62.65 62.65 302 +0.50(+0.81%)
Feb 05, 2020 62.19 63.16 62.15 62.15 1,535 -0.35(-0.56%)
Feb 04, 2020 62.50 62.50 62.50 62.50 63 +0.00(+0.00%)
Feb 03, 2020 62.50 62.50 62.50 62.50 376 +0.00(+0.00%)
Jan 31, 2020 62.50 62.50 62.01 62.50 2,000 -0.08(-0.13%)
Jan 30, 2020 62.55 62.75 62.55 62.58 2,049 -0.42(-0.66%)
Jan 29, 2020 63.00 63.00 63.00 63.00 22 +0.00(+0.00%)
Jan 28, 2020 63.00 63.00 63.00 63.00 136 +0.00(+0.00%)
Jan 27, 2020 63.00 63.00 63.00 63.00 3 +0.00(+0.00%)
Jan 24, 2020 63.00 63.00 63.00 63.00 400 -0.25(-0.40%)
Jan 23, 2020 63.25 63.25 63.25 63.25 51 +0.00(+0.00%)
Jan 22, 2020 64.09 64.80 63.00 63.25 2,184 -1.43(-2.21%)
Jan 21, 2020 64.00 64.68 64.00 64.68 876 +0.68(+1.06%)
Jan 17, 2020 63.75 64.01 63.75 64.00 400 +0.00(+0.00%)
Jan 16, 2020 64.00 64.00 64.00 64.00 366 +0.01(+0.01%)
Jan 15, 2020 63.96 63.99 63.96 63.99 992 -0.07(-0.11%)
Jan 14, 2020 63.11 64.06 63.11 64.06 2,600 +0.93(+1.47%)
Jan 13, 2020 63.90 64.20 63.13 63.13 3,203 -0.27(-0.43%)
Jan 10, 2020 63.50 63.50 62.50 63.40 3,100 +1.15(+1.85%)
Jan 09, 2020 61.75 62.25 61.55 62.25 5,402 -0.50(-0.80%)
Jan 08, 2020 63.00 63.00 62.00 62.75 3,623 +0.20(+0.32%)
Jan 07, 2020 64.00 64.00 62.55 62.55 2,150 -1.45(-2.27%)
Jan 06, 2020 64.63 64.63 63.75 64.00 1,041 +0.24(+0.38%)
Jan 03, 2020 62.50 63.76 62.50 63.76 3,500 +2.05(+3.33%)
Jan 02, 2020 62.00 62.78 61.63 61.70 1,659 -0.30(-0.48%)
Dec 31, 2019 62.00 62.00 61.64 62.00 600 -0.50(-0.80%)
Dec 30, 2019 62.50 62.50 62.50 62.50 324 +0.00(+0.00%)
Dec 27, 2019 62.70 62.70 61.52 62.50 2,400 +0.98(+1.59%)
Dec 26, 2019 61.52 61.52 61.52 61.52 138 +0.00(+0.00%)
Dec 24, 2019 61.52 61.52 61.52 61.52 100 +0.00(+0.00%)
Dec 23, 2019 61.52 61.52 61.52 61.52 202 +0.00(+0.00%)
Dec 20, 2019 61.50 62.50 61.50 61.52 700 +0.38(+0.62%)
Dec 19, 2019 61.15 61.15 61.14 61.14 210 -1.13(-1.81%)
Dec 17, 2019 62.27 62.27 62.27 0 +0.97(+1.58%)
Dec 16, 2019 61.00 61.30 61.00 61.30 1,073 +0.02(+0.03%)
Dec 13, 2019 61.28 61.28 61.28 61.28 400 -0.32(-0.52%)
Dec 12, 2019 62.00 62.05 61.00 61.60 9,464 -0.40(-0.65%)
Dec 11, 2019 62.00 62.00 62.00 62.00 97 +0.00(+0.00%)
Dec 10, 2019 62.00 62.04 62.00 62.00 3,116 -0.61(-0.97%)
Dec 09, 2019 62.30 62.61 62.30 62.61 974 +0.61(+0.98%)
Dec 06, 2019 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Dec 05, 2019 62.00 62.04 62.00 62.00 1,602 +0.04(+0.06%)
Dec 04, 2019 62.00 62.00 61.96 61.96 1,250 -0.04(-0.06%)
Dec 03, 2019 62.00 62.00 62.00 62.00 2 +0.00(+0.00%)
Dec 02, 2019 62.00 62.00 62.00 62.00 8 +0.00(+0.00%)
Nov 29, 2019 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Nov 27, 2019 61.50 62.00 61.50 62.00 2,400 +0.04(+0.06%)
Nov 26, 2019 61.96 61.96 61.96 61.96 120 +0.01(+0.02%)
Nov 25, 2019 63.30 63.30 61.35 61.95 4,089 -0.05(-0.08%)
Nov 22, 2019 62.00 62.00 62.00 62.00 200 +0.00(+0.00%)
Nov 21, 2019 62.00 62.00 61.76 62.00 3,098 +0.00(+0.00%)
Nov 20, 2019 61.42 62.00 61.42 62.00 3,911 +0.50(+0.81%)
Nov 19, 2019 61.34 61.50 61.25 61.50 1,604 +0.25(+0.41%)
Nov 18, 2019 61.07 61.25 61.07 61.25 449 +0.25(+0.41%)
Nov 15, 2019 60.92 61.35 60.70 61.00 2,800 +0.00(+0.00%)
Nov 14, 2019 61.25 61.25 61.00 61.00 1,733 +0.00(+0.00%)
Nov 13, 2019 61.00 61.00 47 +0.00(+0.00%)
Nov 12, 2019 61.00 61.00 61.00 61.00 130 +0.00(+0.00%)
Nov 11, 2019 61.00 61.00 61.00 61.00 148 +0.06(+0.10%)
Nov 08, 2019 60.98 60.98 60.94 60.94 200 +1.24(+2.08%)
Nov 07, 2019 59.70 59.70 59.70 59.70 103 -1.60(-2.61%)
Nov 06, 2019 61.30 61.30 61.30 61.30 103 +0.85(+1.41%)
Nov 05, 2019 60.45 60.45 60.45 60.45 430 +0.75(+1.26%)
Nov 04, 2019 59.70 59.70 59.70 59.70 73 +0.00(+0.00%)
Nov 01, 2019 60.44 60.44 59.70 59.70 400 -0.55(-0.91%)
Oct 31, 2019 60.25 60.25 2 +0.00(+0.00%)
Oct 30, 2019 60.25 60.25 60.25 60.25 2,007 +0.18(+0.30%)
Oct 29, 2019 60.01 60.07 60.00 60.07 2,516 -0.21(-0.35%)
Oct 28, 2019 60.28 60.28 83 +0.00(+0.00%)
Oct 25, 2019 60.28 60.28 60.28 60.28 100 +0.00(+0.00%)
Oct 24, 2019 59.90 60.45 59.90 60.28 1,829 +0.63(+1.06%)
Oct 23, 2019 59.65 59.65 59.65 59.65 154 +0.00(+0.00%)
Oct 22, 2019 59.65 59.65 151 +0.00(+0.00%)
Oct 21, 2019 59.65 59.65 32 +0.00(+0.00%)
Oct 18, 2019 59.65 59.65 59.65 59.65 100 +0.00(+0.00%)
Oct 17, 2019 59.41 59.65 59.41 59.65 1,109 +0.04(+0.07%)
Oct 16, 2019 59.61 59.61 59.61 59.61 623 +0.71(+1.21%)
Oct 15, 2019 58.74 58.90 58.74 58.90 1,301 +0.26(+0.44%)
Oct 14, 2019 58.64 58.64 2 +0.00(+0.00%)
Oct 11, 2019 58.90 58.90 58.57 58.64 600 +0.35(+0.60%)
Oct 10, 2019 58.29 58.29 58.29 58.29 36 +0.00(+0.00%)
Oct 09, 2019 58.62 58.62 58.00 58.29 3,601 +0.29(+0.50%)
Oct 08, 2019 58.03 58.29 58.00 58.00 1,781 +0.69(+1.20%)
Oct 07, 2019 57.31 57.31 58 +0.00(+0.00%)
Oct 04, 2019 57.31 57.31 57.31 57.31 100 +0.00(+0.00%)
Oct 03, 2019 57.31 57.31 10 +0.00(+0.00%)
Oct 02, 2019 57.31 57.31 57.31 57.31 341 +0.31(+0.54%)
Oct 01, 2019 58.66 58.66 56.81 57.00 8,386 -2.19(-3.70%)
Sep 30, 2019 59.19 59.19 31 +0.00(+0.00%)
Sep 26, 2019 59.19 59.19 59.19 0 -0.01(-0.02%)
Sep 25, 2019 59.20 59.20 59.20 59.20 18 +0.00(+0.00%)
Sep 24, 2019 59.20 59.20 59.20 59.20 589 +0.95(+1.63%)
Sep 23, 2019 58.44 58.47 58.21 58.25 802 -0.75(-1.27%)
Sep 20, 2019 58.97 59.07 58.90 59.00 3,200 +0.10(+0.17%)
Sep 19, 2019 59.51 59.51 58.58 58.90 1,288 +0.29(+0.49%)
Sep 18, 2019 58.61 58.61 2 +0.00(+0.00%)
Sep 17, 2019 58.61 58.61 2 +0.00(+0.00%)
Sep 16, 2019 58.77 58.77 58.61 58.61 1,302 +0.20(+0.35%)
Sep 13, 2019 58.41 58.41 58.41 58.41 100 -0.32(-0.54%)
Sep 12, 2019 58.85 59.00 58.73 58.73 2,407 -0.91(-1.53%)
Sep 11, 2019 59.64 59.64 59.64 59.64 86 +0.00(+0.00%)
Sep 10, 2019 59.64 59.64 59.64 59.64 420 +0.00(+0.00%)
Sep 09, 2019 59.61 59.64 59.61 59.64 836 +0.34(+0.56%)
Sep 06, 2019 59.55 59.55 59.30 59.30 600 -0.08(-0.13%)
Sep 05, 2019 59.38 59.38 59.38 59.38 480 +0.50(+0.85%)
Sep 04, 2019 59.64 59.64 58.88 58.88 522 +0.56(+0.96%)
Sep 03, 2019 58.63 58.64 58.32 58.32 3,122 -0.28(-0.48%)
Aug 30, 2019 58.60 58.60 58.60 58.60 100 +0.00(+0.00%)
Aug 29, 2019 59.15 59.43 58.60 58.60 6,077 -1.23(-2.05%)
Aug 28, 2019 59.99 59.99 59.64 59.83 771 +0.17(+0.29%)
Aug 27, 2019 59.96 59.96 59.25 59.65 1,126 -0.08(-0.13%)
Aug 26, 2019 59.96 59.96 59.73 59.73 372 +1.23(+2.11%)
Aug 23, 2019 59.77 59.77 58.50 58.50 2,200 -0.76(-1.29%)
Aug 22, 2019 59.26 59.26 59.26 59.26 400 +1.26(+2.18%)
Aug 21, 2019 58.00 58.00 2 +0.00(+0.00%)
Aug 20, 2019 58.25 58.25 58.00 58.00 920 -0.73(-1.25%)
Aug 19, 2019 58.73 58.73 58.73 58.73 152 +0.73(+1.27%)
Aug 16, 2019 57.94 58.20 57.93 58.00 800 +0.73(+1.27%)
Aug 15, 2019 58.75 59.02 56.80 57.27 3,551 -1.25(-2.14%)
Aug 14, 2019 59.27 59.54 58.52 58.52 3,766 -0.75(-1.27%)
Aug 13, 2019 59.00 59.50 59.00 59.27 1,639 -0.23(-0.39%)
Aug 12, 2019 59.50 59.50 59.27 59.50 1,297 -0.62(-1.03%)
Aug 09, 2019 60.12 60.12 60.12 60.12 100 +0.00(+0.00%)
Aug 08, 2019 59.62 60.12 59.62 60.12 554 +0.45(+0.75%)
Aug 07, 2019 59.34 59.67 59.30 59.67 1,388 -0.48(-0.80%)
Aug 06, 2019 60.15 60.15 60.15 60.15 277 -0.75(-1.23%)
Aug 05, 2019 60.90 60.90 60.90 60.90 100 +0.00(+0.00%)
Aug 02, 2019 60.90 60.90 60.90 60.90 100 -0.10(-0.16%)
Aug 01, 2019 59.50 61.00 59.50 61.00 648 +0.00(+0.00%)
Jul 31, 2019 60.76 61.00 60.00 61.00 487 +1.50(+2.52%)
Jul 30, 2019 59.50 59.50 59.50 59.50 172 +0.00(+0.00%)
Jul 29, 2019 60.61 60.61 59.50 59.50 313 -0.75(-1.24%)
Jul 26, 2019 60.20 60.30 60.20 60.25 2,800 -1.75(-2.82%)
Jul 25, 2019 62.00 62.00 62.00 62.00 202 +1.30(+2.14%)
Jul 24, 2019 60.49 60.70 60.49 60.70 280 +0.95(+1.59%)
Jul 23, 2019 59.75 59.76 59.75 59.75 360 +0.00(+0.00%)
Jul 22, 2019 59.75 59.75 59.75 59.75 375 +0.21(+0.35%)
Jul 19, 2019 59.54 59.54 59.54 59.54 100 -0.46(-0.76%)
Jul 18, 2019 60.00 60.00 2 +0.00(+0.00%)
Jul 17, 2019 59.31 60.00 59.31 60.00 2,819 +0.05(+0.08%)
Jul 16, 2019 59.87 60.02 59.86 59.95 1,559 -0.05(-0.08%)
Jul 15, 2019 60.00 60.00 60.00 60.00 417 -0.12(-0.21%)
Jul 12, 2019 60.12 60.12 60.12 60.12 100 +0.23(+0.38%)
Jul 11, 2019 59.90 60.00 59.90 59.90 1,452 -0.05(-0.08%)
Jul 10, 2019 59.95 59.95 59.95 59.95 2 +0.00(+0.00%)
Jul 09, 2019 60.13 60.13 59.95 59.95 235 -1.55(-2.52%)
Jul 08, 2019 61.00 62.00 61.00 61.50 901 +1.30(+2.16%)
Jul 05, 2019 60.20 60.20 60.20 60.20 100 +0.00(+0.00%)
Jul 03, 2019 60.20 60.20 60.20 60.20 100 +0.00(+0.00%)
Jul 02, 2019 60.90 60.90 60.17 60.20 1,015 +0.64(+1.07%)
Jul 01, 2019 61.97 61.97 59.56 59.56 2,426 +0.56(+0.95%)
Jun 28, 2019 59.85 59.85 59.00 59.00 900 -0.65(-1.10%)
Jun 27, 2019 60.00 60.00 59.65 59.65 401 +0.15(+0.26%)
Jun 26, 2019 59.00 59.50 59.00 59.50 380 +0.83(+1.42%)
Jun 25, 2019 58.95 58.95 58.18 58.67 2,378 -0.01(-0.02%)
Jun 24, 2019 59.10 59.10 58.68 58.68 5,466 -0.04(-0.07%)
Jun 21, 2019 59.46 59.46 58.72 58.72 500 -1.26(-2.10%)
Jun 20, 2019 60.20 60.20 59.98 59.98 545 -0.12(-0.20%)
Jun 19, 2019 60.24 61.50 60.10 60.10 3,368 -0.15(-0.25%)
Jun 18, 2019 60.69 61.18 60.25 60.25 1,741 -1.50(-2.44%)
Jun 17, 2019 62.00 62.00 61.75 61.75 663 +0.57(+0.94%)
Jun 14, 2019 61.50 61.50 61.18 61.18 1,100 +0.07(+0.12%)
Jun 13, 2019 61.11 61.11 133 -0.32(-0.52%)
Jun 12, 2019 61.43 61.43 61.43 61.43 2 +0.00(+0.00%)
Jun 11, 2019 61.50 61.50 61.43 61.43 6,060 -0.57(-0.92%)
Jun 10, 2019 61.68 62.00 61.68 62.00 663 +0.00(+0.00%)
Jun 07, 2019 61.64 62.00 61.64 62.00 300 +0.00(+0.00%)
Jun 06, 2019 62.00 62.00 62.00 62.00 100 +0.23(+0.38%)
Jun 05, 2019 60.78 61.88 60.76 61.77 2,543 +0.79(+1.29%)
Jun 04, 2019 60.52 61.00 60.52 60.98 972 +1.03(+1.72%)
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.