New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnershipのデータ

New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnershipの基本情報

名前 New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership
ティッカー NEN
United States
上場年 nan
セクター Consumer Services

New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnershipの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.39 51.08 51.39 51.08 500.0 51.08
2021-02-12 51.85 51.43 51.84 51.85 2000.0 51.85
2021-02-11 51.65 50.0 50.03 51.27 8100.0 51.27
2021-02-10 51.85 50.5 50.5 50.5 4800.0 50.5
2021-02-09 50.75 50.33 50.33 50.5 3400.0 50.5
2021-02-08 51.82 51.6 51.82 51.6 500.0 51.6
2021-02-05 51.5 51.0 51.5 51.0 1000.0 51.0
2021-02-04 50.99 50.99 50.99 50.99 200.0 50.99
2021-02-03 50.99 50.99 50.99 50.99 0.0 50.99
2021-02-02 50.99 50.99 50.99 50.99 0.0 50.99
2021-02-01 50.99 49.4 49.4 50.99 1000.0 50.99
2021-01-29 49.77 49.75 49.77 49.75 1800.0 49.75
2021-01-28 51.0 51.0 51.0 51.0 0.0 51.0
2021-01-27 51.6 50.03 50.03 51.0 4100.0 51.0
2021-01-26 51.05 50.0 50.11 51.05 8500.0 51.05
2021-01-25 51.0 49.5 50.5 49.8 9500.0 49.8
2021-01-22 50.5 50.5 50.5 50.5 300.0 50.5
2021-01-21 51.75 51.1 51.1 51.75 300.0 51.75
2021-01-20 50.93 50.93 50.93 50.93 0.0 50.93
2021-01-19 50.93 50.93 50.93 50.93 0.0 50.93
2021-01-15 50.93 50.35 50.35 50.93 500.0 50.93
2021-01-14 50.85 50.85 50.85 50.85 300.0 50.85
2021-01-13 51.5 49.96 51.47 50.0 4600.0 50.0
2021-01-12 50.8 50.75 50.8 50.75 1400.0 50.75
2021-01-11 51.0 50.5 50.5 51.0 1500.0 51.0
2021-01-08 51.0 50.16 51.0 50.5 6900.0 50.5
2021-01-07 51.06 51.06 51.06 51.06 0.0 51.06
2021-01-06 51.88 50.75 50.75 51.06 1300.0 51.06
2021-01-05 51.05 49.51 49.51 50.82 3100.0 50.82
2021-01-04 50.0 49.78 49.78 50.0 1300.0 50.0
2020-12-31 50.16 50.16 50.16 50.16 200.0 50.16
2020-12-30 50.76 50.44 50.76 50.6 600.0 50.6
2020-12-29 50.77 49.84 49.84 50.65 1300.0 50.65
2020-12-28 50.85 50.01 50.74 50.01 1600.0 50.01
2020-12-24 50.75 50.75 50.75 50.75 0.0 50.75
2020-12-23 50.75 50.75 50.75 50.75 700.0 50.75
2020-12-22 51.62 51.62 51.62 51.62 200.0 51.62
2020-12-21 51.12 50.0 50.01 51.12 800.0 51.12
2020-12-18 50.54 50.54 50.54 50.54 0.0 50.22
2020-12-17 50.57 50.0 50.37 50.54 2400.0 50.22
2020-12-16 49.9 49.9 49.9 49.9 0.0 49.58
2020-12-15 49.95 49.9 49.91 49.9 900.0 49.58
2020-12-14 50.0 49.84 49.98 50.0 1500.0 49.68
2020-12-11 51.02 49.81 50.0 49.81 4000.0 49.49
2020-12-10 49.43 49.06 49.43 49.06 1000.0 48.75
2020-12-09 50.0 49.44 50.0 50.0 900.0 49.68
2020-12-08 50.0 50.0 50.0 50.0 0.0 49.68
2020-12-07 50.0 49.42 49.42 50.0 700.0 49.68
2020-12-04 52.38 49.33 49.33 50.0 2600.0 49.68
2020-12-03 50.95 50.0 50.5 50.95 3100.0 50.63
2020-12-02 51.27 50.05 50.05 51.25 1500.0 50.93
2020-12-01 51.0 48.82 48.82 50.08 600.0 49.76
2020-11-30 51.0 49.99 50.5 50.05 2700.0 49.73
2020-11-27 49.55 49.5 49.55 49.55 1500.0 49.24
2020-11-25 49.5 49.5 49.5 49.5 100.0 49.19
2020-11-24 50.05 49.43 49.43 50.05 1700.0 49.73
2020-11-23 50.03 50.03 50.03 50.03 0.0 49.71
2020-11-20 50.04 50.03 50.04 50.03 1900.0 49.71
2020-11-19 52.7 50.07 52.7 50.1 3400.0 49.78
2020-11-18 51.7 49.95 51.25 50.02 20600.0 49.7
2020-11-17 50.26 48.65 48.65 50.26 4400.0 49.94
2020-11-16 50.76 47.95 49.0 48.63 10900.0 48.32
2020-11-13 47.9 47.4 47.9 47.9 3500.0 47.6
2020-11-12 48.96 48.96 48.96 48.96 0.0 48.65
2020-11-11 48.99 48.92 48.95 48.96 1900.0 48.65
2020-11-10 48.05 47.53 48.03 47.53 1000.0 47.23
2020-11-09 48.05 47.0 47.0 48.05 1100.0 47.75
2020-11-06 46.98 46.98 46.98 46.98 0.0 46.68
2020-11-05 46.98 46.5 46.5 46.98 800.0 46.68
2020-11-04 48.64 45.8 48.64 46.5 1100.0 46.21
2020-11-03 47.1 47.0 47.0 47.1 1000.0 46.8
2020-11-02 47.67 46.9 47.54 46.9 2900.0 46.6
2020-10-30 49.0 47.96 48.3 47.96 900.0 47.66
2020-10-29 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-28 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-27 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-26 48.75 48.51 48.75 48.51 600.0 48.2
2020-10-23 48.51 48.51 48.51 48.51 400.0 48.2
2020-10-22 49.25 48.52 48.57 49.25 700.0 48.94
2020-10-21 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-20 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-19 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-16 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-15 48.51 48.51 48.51 48.51 0.0 48.2
2020-10-14 49.37 48.51 49.37 48.51 700.0 48.2
2020-10-13 48.55 48.51 48.55 48.51 1000.0 48.2
2020-10-12 48.95 48.95 48.95 48.95 400.0 48.64
2020-10-09 48.56 48.56 48.56 48.56 400.0 48.25
2020-10-08 48.81 48.81 48.81 48.81 1900.0 48.5
2020-10-07 49.15 49.15 49.15 49.15 0.0 48.84
2020-10-06 49.15 49.15 49.15 49.15 200.0 48.84
2020-10-05 49.2 49.09 49.2 49.1 1200.0 48.79
2020-10-02 48.65 48.65 48.65 48.65 0.0 48.34
2020-10-01 49.6 48.65 49.01 48.65 800.0 48.34
2020-09-30 49.0 48.49 49.0 49.0 1900.0 48.69
2020-09-29 49.13 49.13 49.13 49.13 700.0 48.82
2020-09-28 49.75 49.75 49.75 49.75 200.0 49.44
2020-09-25 49.26 49.0 49.01 49.25 900.0 48.94
2020-09-24 48.38 48.38 48.38 48.38 0.0 48.07
2020-09-23 48.38 48.38 48.38 48.38 0.0 48.07
2020-09-22 48.38 48.38 48.38 48.38 400.0 48.07
2020-09-21 50.0 48.68 48.81 48.68 1000.0 48.37
2020-09-18 48.81 48.81 48.81 48.81 0.0 48.5
2020-09-17 50.0 48.81 49.55 48.81 2600.0 48.18
2020-09-16 49.0 48.3 48.3 49.0 300.0 48.37
2020-09-15 49.0 48.62 48.79 49.0 800.0 48.37
2020-09-14 49.76 48.6 48.6 49.34 400.0 48.71
2020-09-11 49.5 48.9 48.9 49.5 900.0 48.86
2020-09-10 48.8 47.36 47.36 48.67 500.0 48.04
2020-09-09 49.0 48.3 48.3 48.3 2800.0 47.68
2020-09-08 49.2 48.39 49.2 48.39 500.0 47.77
2020-09-04 49.5 48.0 48.0 49.25 2300.0 48.62
2020-09-03 48.47 46.75 47.25 47.0 1500.0 46.4
2020-09-02 48.63 45.7 45.7 47.5 3800.0 46.89
2020-09-01 49.18 48.5 49.03 48.6 7300.0 47.98
2020-08-31 50.0 48.52 48.52 50.0 4400.0 49.36
2020-08-28 50.0 48.53 48.53 49.86 800.0 49.22
2020-08-27 50.0 49.76 50.0 50.0 2400.0 49.36
2020-08-26 48.67 48.67 48.67 48.67 100.0 48.04
2020-08-25 48.0 48.0 48.0 48.0 0.0 47.38
2020-08-24 48.5 48.0 48.0 48.0 1600.0 47.38
2020-08-21 49.0 48.51 48.98 48.51 1200.0 47.89
2020-08-20 50.73 49.25 50.01 49.25 1400.0 48.62
2020-08-19 50.75 50.01 50.75 50.16 600.0 49.52
2020-08-18 51.0 51.0 51.0 51.0 2000.0 50.34
2020-08-17 51.0 51.0 51.0 51.0 700.0 50.34
2020-08-14 51.0 49.78 50.0 51.0 3700.0 50.34
2020-08-13 51.02 51.0 51.02 51.0 800.0 50.34
2020-08-12 51.96 50.0 51.5 51.5 2700.0 50.84
2020-08-11 52.0 52.0 52.0 52.0 0.0 51.33
2020-08-10 52.0 51.24 51.24 52.0 300.0 51.33
2020-08-07 52.5 51.0 51.0 52.5 700.0 51.83
2020-08-06 52.13 50.4 51.63 51.0 11600.0 50.34
2020-08-05 53.43 53.0 53.43 53.0 2100.0 52.32
2020-08-04 53.15 53.15 53.15 53.15 1000.0 52.47
2020-08-03 54.0 53.05 54.0 53.05 1900.0 52.37
2020-07-31 54.5 54.5 54.5 54.5 300.0 53.8
2020-07-30 54.5 54.06 54.42 54.32 1800.0 53.62
2020-07-29 54.5 53.9 53.9 54.5 1100.0 53.8
2020-07-28 53.86 53.81 53.81 53.86 900.0 53.17
2020-07-27 53.6 53.6 53.6 53.6 500.0 52.91
2020-07-24 57.0 57.0 57.0 57.0 0.0 56.27
2020-07-23 57.0 57.0 57.0 57.0 0.0 56.27
2020-07-22 57.0 53.6 53.61 57.0 700.0 56.27
2020-07-21 55.13 53.26 55.13 53.48 1100.0 52.79
2020-07-20 55.0 53.85 55.0 53.85 1300.0 53.16
2020-07-17 57.0 57.0 57.0 57.0 0.0 56.27
2020-07-16 57.0 57.0 57.0 57.0 0.0 56.27
2020-07-15 57.0 57.0 57.0 57.0 0.0 56.27
2020-07-14 57.0 57.0 57.0 57.0 400.0 56.27
2020-07-13 56.0 55.01 56.0 55.01 200.0 54.3
2020-07-10 57.76 57.76 57.76 57.76 0.0 57.02
2020-07-09 58.31 57.31 58.27 57.76 800.0 57.02
2020-07-08 55.58 54.0 54.0 54.5 3400.0 53.8
2020-07-07 55.0 54.5 55.0 54.5 800.0 53.8
2020-07-06 55.01 54.0 54.0 55.01 1800.0 54.3
2020-07-02 54.76 52.54 54.75 52.54 5000.0 51.87
2020-07-01 54.5 53.25 53.25 54.0 3500.0 53.31
2020-06-30 53.13 53.0 53.0 53.0 600.0 52.32
2020-06-29 53.25 51.0 51.17 52.01 800.0 51.34
2020-06-26 53.2 51.85 52.0 51.85 1400.0 51.18
2020-06-25 53.0 51.0 51.0 53.0 1000.0 52.32
2020-06-24 53.22 51.0 51.23 52.5 3200.0 51.83
2020-06-23 52.5 50.8 50.8 52.5 600.0 51.83
2020-06-22 50.86 50.03 50.61 50.28 600.0 49.63
2020-06-19 53.28 53.28 53.28 53.28 300.0 52.6
2020-06-18 53.5 53.5 53.5 53.5 0.0 52.81
2020-06-17 53.54 52.08 52.08 53.5 1500.0 52.81
2020-06-16 53.62 51.5 51.5 53.62 500.0 52.93
2020-06-15 50.32 50.32 50.32 50.32 0.0 49.67
2020-06-12 50.32 50.32 50.32 50.32 0.0 49.36
2020-06-11 50.32 48.06 48.06 50.32 800.0 49.36
2020-06-10 55.0 51.65 55.0 51.65 500.0 50.66
2020-06-09 54.5 54.5 54.5 54.5 0.0 53.46
2020-06-08 55.6 53.99 53.99 54.5 8100.0 53.46
2020-06-05 53.51 52.0 52.0 53.5 2700.0 52.48
2020-06-04 51.96 51.96 51.96 51.96 400.0 50.97
2020-06-03 51.99 51.5 51.5 51.61 900.0 50.62
2020-06-02 52.0 52.0 52.0 52.0 400.0 51.01
2020-06-01 50.16 50.07 50.16 50.08 1200.0 49.12
2020-05-29 52.0 49.94 51.68 50.13 1700.0 49.17
2020-05-28 52.0 51.47 52.0 51.47 1800.0 50.49
2020-05-27 52.0 50.7 50.7 52.0 2700.0 51.01
2020-05-26 51.01 50.0 50.7 51.01 2000.0 50.03
2020-05-22 50.47 49.5 49.5 50.47 300.0 49.5
2020-05-21 51.0 49.97 50.25 50.96 2300.0 49.99
2020-05-20 49.51 49.5 49.5 49.51 1800.0 48.56
2020-05-19 49.5 46.2 46.2 49.01 7200.0 48.07
2020-05-18 47.69 45.0 45.0 46.89 30000.0 45.99
2020-05-15 44.0 43.65 43.95 44.0 4200.0 43.16
2020-05-14 43.29 43.29 43.29 43.29 0.0 42.46
2020-05-13 44.0 42.99 43.03 43.29 12400.0 42.46
2020-05-12 44.39 43.71 44.38 44.05 2600.0 43.21
2020-05-11 44.81 44.5 44.62 44.5 2900.0 43.65
2020-05-08 46.71 44.5 45.79 44.57 8800.0 43.72
2020-05-07 45.2 45.1 45.2 45.1 700.0 44.24
2020-05-06 45.94 45.85 45.9 45.86 1100.0 44.98
2020-05-05 45.5 44.3 44.3 45.4 18300.0 44.53
2020-05-04 44.0 42.0 42.0 44.0 16800.0 43.16
2020-05-01 43.52 42.06 43.11 42.81 13700.0 41.99
2020-04-30 43.52 42.25 43.1 43.5 7800.0 42.67
2020-04-29 44.5 42.55 42.55 44.3 19900.0 43.45
2020-04-28 43.74 42.5 43.74 42.5 4500.0 41.69
2020-04-27 43.44 42.55 42.61 43.44 7600.0 42.61
2020-04-24 43.0 42.5 42.6 43.0 8100.0 42.18
2020-04-23 42.71 42.3 42.55 42.51 4000.0 41.7
2020-04-22 43.1 42.51 43.06 42.52 5300.0 41.71
2020-04-21 43.53 42.75 43.53 43.01 4600.0 42.19
2020-04-20 44.36 43.35 44.0 43.5 2900.0 42.67
2020-04-17 44.9 44.0 44.02 44.0 1200.0 43.16
2020-04-16 44.23 43.06 44.06 43.15 16200.0 42.32
2020-04-15 43.5 43.05 43.5 43.05 1300.0 42.23
2020-04-14 43.82 42.75 42.75 43.6 1000.0 42.77
2020-04-13 44.51 44.0 44.26 44.0 4100.0 43.16
2020-04-09 44.27 43.11 43.27 44.26 2600.0 43.41
2020-04-08 43.88 43.0 43.01 43.02 4700.0 42.2
2020-04-07 44.0 43.0 43.5 43.5 12600.0 42.67
2020-04-06 44.36 42.02 43.09 42.73 6700.0 41.91
2020-04-03 42.49 41.08 42.0 41.08 1900.0 40.29
2020-04-02 44.66 42.0 44.5 42.97 3400.0 42.15
2020-04-01 46.98 46.98 46.98 46.98 0.0 46.08
2020-03-31 46.98 46.98 46.98 46.98 300.0 46.08
2020-03-30 46.98 46.98 46.98 46.98 0.0 46.08
2020-03-27 47.05 44.01 47.05 46.98 5200.0 46.08
2020-03-26 48.01 47.1 47.64 47.1 1700.0 46.2
2020-03-25 47.5 46.03 46.07 47.5 1900.0 46.59
2020-03-24 47.01 45.05 47.0 45.05 7800.0 44.19
2020-03-23 48.0 46.27 48.0 46.5 1900.0 45.61
2020-03-20 49.84 49.0 49.2 49.0 1000.0 48.06
2020-03-19 49.5 48.5 49.0 48.5 1500.0 47.57
2020-03-18 50.1 48.63 50.05 48.86 1800.0 47.93
2020-03-17 51.15 51.05 51.05 51.15 700.0 50.17
2020-03-16 53.0 51.05 53.0 51.05 1600.0 50.07
2020-03-13 53.48 52.24 52.24 53.3 2100.0 52.28
2020-03-12 56.0 52.33 56.0 53.0 5300.0 51.67
2020-03-11 57.0 54.51 54.51 56.75 1900.0 55.33
2020-03-10 57.11 56.05 57.11 56.05 800.0 54.65
2020-03-09 57.79 56.0 57.79 57.0 900.0 55.57
2020-03-06 59.5 58.5 59.01 58.5 7100.0 57.03
2020-03-05 60.0 59.01 59.01 59.3 2900.0 57.81
2020-03-04 59.56 59.05 59.54 59.56 700.0 58.07
2020-03-03 59.75 59.45 59.75 59.45 800.0 57.96
2020-03-02 61.93 58.98 61.93 58.98 600.0 57.5
2020-02-28 58.87 58.5 58.87 58.5 1500.0 57.03
2020-02-27 60.0 59.5 59.95 59.5 1600.0 58.01
2020-02-26 60.26 59.98 60.0 60.0 9200.0 58.5
2020-02-25 60.5 59.95 60.0 59.96 1500.0 58.46
2020-02-24 62.5 61.39 62.5 61.39 1000.0 59.85
2020-02-21 61.5 61.5 61.5 61.5 100.0 59.96
2020-02-20 63.0 63.0 63.0 63.0 0.0 61.42
2020-02-19 63.0 63.0 63.0 63.0 400.0 61.42
2020-02-18 61.14 59.62 60.75 61.14 2700.0 59.61