UK markets open in 6 hours 49 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.86 -0.01 (-0.01%) GOLD FUTURES
2,333.30 -3.90 (-0.17%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,404.98 -1,144.00 (-2.10%)
New England Realty Associates Limited Partnership (NEN)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:32AM EDT
After hours:
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 174 |
| 22 May 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 21 May 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 300 |
| 20 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 17 May 2024 | 71.50 | 71.51 | 71.50 | 71.50 | 71.50 | 1,000 |
| 16 May 2024 | 71.63 | 71.63 | 71.50 | 71.50 | 71.50 | 1,100 |
| 15 May 2024 | 71.50 | 71.75 | 71.40 | 71.75 | 71.75 | 1,500 |
| 14 May 2024 | 71.50 | 71.55 | 71.50 | 71.50 | 71.50 | 900 |
| 13 May 2024 | 71.60 | 71.60 | 71.00 | 71.50 | 71.50 | 900 |
| 10 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 200 |
| 09 May 2024 | 69.16 | 71.40 | 69.16 | 71.40 | 71.40 | 1,600 |
| 08 May 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 600 |
| 07 May 2024 | 70.00 | 70.24 | 70.00 | 70.00 | 70.00 | 900 |
| 06 May 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 03 May 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 200 |
| 02 May 2024 | 70.00 | 70.00 | 69.66 | 69.69 | 69.69 | 900 |
| 01 May 2024 | 70.00 | 70.00 | 69.57 | 69.57 | 69.57 | 400 |
| 30 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 29 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 26 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 25 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 24 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 23 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 22 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 500 |
| 19 Apr 2024 | 70.00 | 70.00 | 69.11 | 69.15 | 69.15 | 2,400 |
| 18 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 17 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 700 |
| 16 Apr 2024 | 69.48 | 69.48 | 69.10 | 69.10 | 69.10 | 300 |
| 15 Apr 2024 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 1,100 |
| 12 Apr 2024 | 71.47 | 71.47 | 69.46 | 69.46 | 69.46 | 300 |
| 11 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 10 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 200 |
| 09 Apr 2024 | 72.60 | 72.60 | 70.70 | 70.70 | 70.70 | 700 |
| 08 Apr 2024 | 69.75 | 72.90 | 69.75 | 72.90 | 72.90 | 6,700 |
| 05 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 300 |
| 04 Apr 2024 | 69.10 | 69.76 | 69.10 | 69.76 | 69.76 | 900 |
| 03 Apr 2024 | 69.03 | 69.28 | 69.03 | 69.10 | 69.10 | 1,300 |
| 02 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 01 Apr 2024 | 69.71 | 69.85 | 69.10 | 69.10 | 69.10 | 800 |
| 28 Mar 2024 | 71.60 | 71.90 | 71.60 | 71.90 | 71.90 | 800 |
| 27 Mar 2024 | 71.90 | 71.90 | 69.69 | 71.00 | 71.00 | 1,900 |
| 26 Mar 2024 | 71.65 | 71.65 | 71.33 | 71.33 | 71.33 | 600 |
| 25 Mar 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 400 |
| 22 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 21 Mar 2024 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | 200 |
| 21 Mar 2024 | 2 Dividend | |||||
| 20 Mar 2024 | 71.56 | 71.56 | 71.49 | 71.50 | 69.50 | 900 |
| 19 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| 18 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 100 |
| 15 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| 14 Mar 2024 | 69.64 | 71.25 | 69.64 | 71.25 | 69.26 | 900 |
| 13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 12 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 11 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 08 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 07 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 200 |
| 06 Mar 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 66.36 | 200 |
| 05 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 04 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 100 |
| 01 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 29 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 28 Feb 2024 | 69.99 | 70.00 | 69.99 | 70.00 | 68.04 | 400 |
| 27 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 100 |
| 26 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 23 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 400 |
| 22 Feb 2024 | 70.45 | 70.50 | 70.45 | 70.50 | 68.53 | 1,000 |
| 21 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 68.50 | 200 |
| 20 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.53 | - |
| 16 Feb 2024 | 70.36 | 70.50 | 70.35 | 70.50 | 68.53 | 1,600 |
| 15 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | - |
| 14 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | 300 |
| 13 Feb 2024 | 68.82 | 68.82 | 67.19 | 68.50 | 66.58 | 1,500 |
| 12 Feb 2024 | 69.73 | 70.27 | 69.00 | 70.18 | 68.22 | 1,100 |
| 09 Feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 66.89 | 400 |
| 08 Feb 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 69.01 | 500 |
| 07 Feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 67.24 | 200 |
| 06 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 05 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 02 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 01 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 31 Jan 2024 | 71.49 | 71.49 | 68.76 | 68.76 | 66.84 | 300 |
| 30 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 29 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 26 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 25 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 24 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 23 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 22 Jan 2024 | 70.50 | 71.50 | 70.50 | 70.95 | 68.97 | 1,500 |
| 19 Jan 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 68.28 | 100 |
| 18 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 17 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 300 |
| 16 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.14 | - |
| 12 Jan 2024 | 70.07 | 70.10 | 70.07 | 70.10 | 68.14 | 200 |
| 11 Jan 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| 10 Jan 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| 09 Jan 2024 | 70.15 | 71.00 | 69.51 | 69.51 | 67.57 | 1,000 |
| 08 Jan 2024 | 70.00 | 70.00 | 69.89 | 69.89 | 67.94 | 400 |
| 05 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 200 |
| 04 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 1,100 |
| 03 Jan 2024 | 68.82 | 70.00 | 68.82 | 70.00 | 68.04 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.