New England Bancshares (NEBS)

9.78 -0.71  -6.77%  May 30, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

New England Bancshares Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 10.49 10.49 10.49 10.49 100.00
May 25, 2012 9.67 9.67 9.67 9.67 200.00
May 24, 2012 9.90 9.90 9.90 9.90 0.00
May 23, 2012 9.88 9.90 9.63 9.90 1400
May 22, 2012 10.00 10.03 9.90 9.90 2944
May 21, 2012 9.90 10.74 9.90 10.05 844.00
May 18, 2012 9.90 10.00 9.90 9.92 3314
May 17, 2012 10.00 10.00 9.89 9.89 2850
May 16, 2012 10.36 10.37 9.86 9.88 5859
May 15, 2012 10.36 10.36 10.36 10.36 0.00
May 14, 2012 10.50 10.51 10.36 10.36 1620
May 11, 2012 10.55 10.55 10.28 10.50 186863
May 10, 2012 10.75 10.80 10.75 10.75 11306
May 9, 2012 10.50 10.50 10.50 10.50 232.00
May 8, 2012 10.50 10.50 10.44 10.45 3001
May 7, 2012 10.50 10.55 10.50 10.55 2967
May 4, 2012 10.52 10.52 10.44 10.50 2500
May 3, 2012 10.53 10.53 10.53 10.53 0.00
May 2, 2012 10.53 10.53 10.53 10.53 279.00
May 1, 2012 10.56 10.63 10.56 10.63 545.00
April 30, 2012 10.75 10.75 10.50 10.50 5993
April 27, 2012 10.55 10.55 10.55 10.55 100.00
April 26, 2012 10.52 10.55 10.49 10.55 9341
April 25, 2012 10.75 10.75 10.55 10.55 1194
April 24, 2012 10.68 10.70 10.63 10.63 3393
April 23, 2012 10.54 10.56 10.50 10.55 31687
April 20, 2012 10.70 10.70 10.50 10.50 900.00
April 19, 2012 10.50 10.70 10.50 10.68 3050
April 18, 2012 10.55 10.55 10.50 10.55 1130
April 17, 2012 10.41 10.61 10.41 10.61 53300
April 16, 2012 10.30 10.30 10.30 10.30 1300
April 13, 2012 10.29 10.30 10.28 10.28 2155
April 12, 2012 10.60 10.70 10.60 10.70 1040
April 11, 2012 10.60 10.70 10.49 10.69 5286
April 10, 2012 10.55 10.65 10.55 10.65 2653
April 9, 2012 10.65 10.65 10.52 10.53 53700
April 5, 2012 10.30 10.65 10.30 10.62 14672
April 4, 2012 10.02 10.35 10.00 10.35 7460
April 3, 2012 10.50 10.50 10.09 10.27 2400
April 2, 2012 10.50 10.50 10.50 10.50 0.00
March 30, 2012 10.47 10.50 10.44 10.50 2500
March 29, 2012 10.49 10.50 10.30 10.39 2823
March 28, 2012 10.15 10.15 10.15 10.15 100.00
March 27, 2012 10.50 10.50 10.00 10.10 3294
March 26, 2012 10.59 10.59 10.59 10.59 0.00
March 23, 2012 10.50 10.59 10.50 10.50 1700
March 22, 2012 10.49 10.49 10.49 10.49 1300
March 21, 2012 10.45 10.45 10.45 10.45 801.00
March 20, 2012 10.41 10.41 10.41 10.41 0.00
March 19, 2012 10.28 10.41 10.28 10.41 2752
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NEBS News

NEBS Ex-Dividend Reminder
May 25, 1:09PM
Stocks trading ex-dividend one week from today: http://stks.co/2RH2 / $GE $MHP $AIZ $ATO $JCOM $MLAB $NEBS $TSCO $WWAY
about 104 days ago by DynamicDividend
$NEBS filed latest Quarterly Report http://stks.co/17eO
about 198 days ago by MarketBrief
Ex-Dividend Stocks for Friday, May 20: http://goo.gl/BYF1B / $AEA $BWINA $BWINB $DK $GGB $HLF $HPCCP $MT $MXIM $NEBS $PTR $STO ...
about 383 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
NEBS 9.78 -0.71 -6.77% 63.99M
NEA 15.00 -0.02 -0.13%
NE 32.61 -1.54 -4.51% 8.612B
MSB 24.80 -0.46 -1.82% 331.41M
MS 13.10 -0.54 -3.96% 26.99B
MRX 36.73 -0.35 -0.94% 2.185B
MRVL 12.74 -0.31 -2.38% 7.647B
MRO 24.86 -0.66 -2.59% 17.97B
MRNAD 0.7203 -0.09 -11.07%
MRNA 0.7389 +0.02 +2.58% 5.842M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close