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
2012-10-02 13.74 13.74 13.67 13.67 1,744
2012-10-01 13.72 13.75 13.72 13.75 300
2012-09-28 13.70 13.70 13.49 13.59 497
2012-09-27 13.74 13.75 13.60 13.60 504
2012-09-26 13.55 13.55 13.55 13.55 716
2012-09-25 13.56 13.56 13.56 13.56 21
2012-09-24 13.38 13.57 13.38 13.55 866
2012-09-21 13.44 13.44 13.44 13.44 300
2012-09-19 13.41 13.41 13.41 13.41 55
2012-09-18 13.29 13.29 13.29 13.29 100
2012-09-17 13.36 13.36 13.36 13.36 75
2012-09-14 13.35 13.41 13.32 13.32 1,201
2012-09-13 13.44 13.44 13.38 13.38 1,500
2012-09-12 13.38 13.38 13.38 13.38 200
2012-09-07 13.45 13.45 13.45 13.45 200
2012-09-06 13.41 13.49 13.38 13.49 230
2012-09-05 13.55 13.55 13.53 13.53 400
2012-09-04 13.39 13.40 13.39 13.40 1,200
2012-08-31 13.36 13.36 13.36 13.36 100
2012-08-30 13.39 13.39 13.39 13.39 2
2012-08-28 13.34 13.39 13.34 13.37 914
2012-08-27 13.34 13.35 13.33 13.33 223
2012-08-24 13.28 13.28 13.28 13.28 597
2012-08-23 13.21 13.21 13.21 13.21 42
2012-08-21 13.24 13.24 13.24 13.24 1,100
2012-08-17 13.20 13.20 13.20 13.20 35
2012-08-16 13.36 13.36 13.16 13.32 208
2012-08-15 13.10 13.10 13.10 13.10 100
2012-08-14 13.11 13.17 13.10 13.10 642
2012-08-13 13.12 13.34 13.12 13.28 54

» 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.