Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 10:42AM ET - U.S. Markets close in 5 hours and 18 minutes. Dow  0.86% Nasdaq  0.70%

New England Realty Associates LP (NEN)

At 9:30AM ET: 51.00   0.50 (0.99%)

MORE ON NEN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 50.50 50.50 50.50 50.50 0 50.50 4-Dec-09 50.50 50.50 50.50 50.50 100 50.50 3-Dec-09 51.00 52.00 49.30 49.30 1,200 49.30 2-Dec-09 51.50 51.50 51.50 51.50 0 51.50 1-Dec-09 50.32 51.50 49.00 51.50 2,700 51.50 30-Nov-09 54.00 54.00 50.75 50.75 2,200 50.75 27-Nov-09 52.75 52.75 52.75 52.75 0 52.75 25-Nov-09 53.00 54.90 52.75 52.75 2,000 52.75 24-Nov-09 55.05 55.05 52.90 52.91 3,500 52.91 23-Nov-09 55.00 55.00 55.00 55.00 0 55.00 20-Nov-09 55.00 55.00 55.00 55.00 0 55.00 19-Nov-09 55.00 55.00 55.00 55.00 100 55.00 18-Nov-09 55.24 55.99 55.24 55.99 200 55.99 17-Nov-09 55.99 56.00 55.99 56.00 1,000 56.00 16-Nov-09 55.99 56.00 55.99 56.00 200 56.00 13-Nov-09 56.00 56.00 55.00 55.00 200 55.00 12-Nov-09 55.00 55.35 54.15 55.35 3,400 55.35 11-Nov-09 54.50 54.50 54.50 54.50 200 54.50 10-Nov-09 53.50 53.50 53.50 53.50 0 53.50 9-Nov-09 52.75 53.50 52.75 53.50 1,900 53.50 6-Nov-09 52.65 52.65 52.65 52.65 100 52.65 5-Nov-09 52.75 52.75 52.75 52.75 400 52.75 4-Nov-09 52.75 52.75 51.26 52.75 800 52.75 3-Nov-09 52.00 52.00 51.71 51.71 200 51.71 2-Nov-09 52.00 52.00 52.00 52.00 700 52.00 30-Oct-09 53.00 53.00 53.00 53.00 0 53.00 29-Oct-09 52.00 53.00 52.00 53.00 1,100 53.00 28-Oct-09 52.50 52.50 51.00 51.00 500 51.00 27-Oct-09 53.50 53.50 53.50 53.50 200 53.50 26-Oct-09 54.00 54.00 54.00 54.00 900 54.00 23-Oct-09 53.00 53.25 52.99 53.25 1,000 53.25 22-Oct-09 53.06 53.06 52.00 52.00 1,000 52.00 21-Oct-09 53.75 53.75 53.75 53.75 0 53.75 20-Oct-09 53.75 53.75 53.75 53.75 200 53.75 19-Oct-09 53.00 53.85 53.00 53.85 800 53.85 16-Oct-09 53.46 53.85 53.46 53.85 300 53.85 15-Oct-09 52.26 53.00 52.26 52.97 400 52.97 14-Oct-09 52.50 52.97 52.25 52.97 600 52.97 13-Oct-09 53.00 53.00 51.47 52.11 1,500 52.11 12-Oct-09 53.00 53.00 53.00 53.00 0 53.00 9-Oct-09 53.00 53.00 53.00 53.00 100 53.00 8-Oct-09 54.00 54.50 52.50 53.50 600 53.50 7-Oct-09 54.50 54.50 54.50 54.50 0 54.50 6-Oct-09 55.00 55.00 54.50 54.50 200 54.50 5-Oct-09 55.00 55.00 55.00 55.00 0 55.00 2-Oct-09 55.00 55.00 55.00 55.00 200 55.00 1-Oct-09 55.50 55.50 55.50 55.50 100 55.50 30-Sep-09 56.50 57.50 56.50 56.50 600 56.50 29-Sep-09 56.70 56.70 56.70 56.70 0 56.70 28-Sep-09 56.70 56.70 56.70 56.70 0 56.70 25-Sep-09 56.00 56.70 56.00 56.70 200 56.70 24-Sep-09 56.50 56.50 56.50 56.50 100 56.50 23-Sep-09 56.00 57.00 55.60 57.00 300 57.00 22-Sep-09 57.50 57.50 57.50 57.50 0 57.50 21-Sep-09 57.50 57.50 57.50 57.50 100 57.50 18-Sep-09 57.00 57.00 57.00 57.00 100 57.00 17-Sep-09 57.00 57.00 57.00 57.00 0 57.00 16-Sep-09 55.50 57.00 55.50 57.00 400 57.00 15-Sep-09 56.00 57.00 55.00 55.25 500 55.25 14-Sep-09 55.00 55.00 55.00 55.00 100 55.00 11-Sep-09 56.00 56.00 56.00 56.00 0 56.00 11-Sep-09 $ 0.70 Dividend 10-Sep-09 56.00 56.00 56.00 56.00 500 55.30 9-Sep-09 55.50 55.50 55.50 55.50 0 54.81 8-Sep-09 55.00 56.00 55.00 55.50 500 54.81 4-Sep-09 55.00 56.50 53.15 56.50 500 55.79 3-Sep-09 54.00 54.00 54.00 54.00 200 53.33 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions