NEW ENGLAND BANCSHARES CT Historical Stock Price

Below is the stock price history for New England Bancshares Ct NEBS. Data is recorded each day for the historical open, high, low, close and volume. The New England Bancshares Ct stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New England Bancshares Ct Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-16 13.59 13.63 13.56 13.63 400
2012-11-15 13.39 13.62 12.93 13.455 5,101
2012-11-14 13.60 13.65 13.60 13.63 1,102
2012-11-13 13.58 13.65 13.58 13.65 103
2012-11-12 13.55 13.82 13.47 13.72 518
2012-11-09 13.56 13.60 13.56 13.60 616
2012-11-08 13.66 13.66 13.58 13.58 265
2012-11-07 13.93 13.93 13.90 13.90 116
2012-11-06 14.21 14.25 14.19 14.19 246
2012-11-05 13.83 14.08 13.83 14.08 299
2012-11-02 14.10 14.10 13.76 13.81 511
2012-11-01 14.21 14.21 14.08 14.08 700
2012-10-31 14.20 14.37 14.20 14.37 1,975
2012-10-25 14.24 14.27 14.22 14.26 580
2012-10-24 14.14 14.21 14.14 14.14 1,339
2012-10-23 13.85 13.99 13.85 13.99 5
2012-10-22 13.88 13.98 13.69 13.83 1,285
2012-10-19 13.51 13.80 13.51 13.80 2,987
2012-10-18 13.48 13.51 13.45 13.45 450
2012-10-17 13.67 13.67 13.54 13.54 500
2012-10-16 13.61 13.67 13.61 13.62 600
2012-10-15 13.63 13.66 13.63 13.66 321
2012-10-12 13.68 13.70 13.68 13.70 5
2012-10-11 13.69 13.76 13.68 13.71 1,896
2012-10-10 13.82 13.82 13.69 13.73 902
2012-10-09 13.65 13.65 13.65 13.65 600
2012-10-08 13.77 13.80 13.77 13.80 200
2012-10-05 13.68 13.78 13.68 13.78 219
2012-10-04 13.80 13.80 13.72 13.72 203
2012-10-03 13.70 13.70 13.70 13.70 956

» More New England Bancshares Ct Stock Price History

To see other companies like New England Bancshares Ct (NEBS), view our stock market today for news, and other data.