Recent Quotes (30 days)

You have no recent quotes
chg | %

Western New England Bancorp Inc historical prices

   Watch this stock

Historical chart

    10.65 
    9.56 
    8.47 
 Mar 28, 2016 Mar 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 23, 2017 10.10 10.30 10.10 10.25 72,767
Mar 22, 2017 10.10 10.34 10.10 10.25 57,201
Mar 21, 2017 10.70 10.70 10.20 10.20 51,451
Mar 20, 2017 10.60 10.75 10.50 10.60 80,187
Mar 17, 2017 10.10 10.65 10.10 10.65 159,695
Mar 16, 2017 10.55 10.60 10.45 10.50 35,266
Mar 15, 2017 10.50 10.60 10.46 10.50 29,452
Mar 14, 2017 10.35 10.55 10.28 10.50 38,753
Mar 13, 2017 10.25 10.50 10.20 10.45 77,052
Mar 10, 2017 10.35 10.45 10.22 10.30 71,314
Mar 9, 2017 10.40 10.40 10.20 10.25 59,272
Mar 8, 2017 10.30 10.42 10.25 10.35 63,272
Mar 7, 2017 10.65 10.65 10.30 10.30 45,996
Mar 6, 2017 10.65 10.65 10.50 10.60 56,367
Mar 3, 2017 10.30 10.65 10.30 10.60 80,535
Mar 2, 2017 10.30 10.40 10.20 10.35 94,894
Mar 1, 2017 10.10 10.30 10.10 10.25 83,839
Feb 28, 2017 9.95 10.25 9.95 10.05 121,516
Feb 27, 2017 9.85 9.95 9.80 9.95 81,921
Feb 24, 2017 9.68 9.85 9.65 9.80 829,882
Feb 23, 2017 9.65 9.75 9.58 9.70 297,463
Feb 22, 2017 9.60 9.70 9.60 9.70 118,903
Feb 21, 2017 9.65 9.65 9.55 9.65 28,454
Feb 17, 2017 9.70 9.70 9.55 9.60 59,323
Feb 16, 2017 9.70 9.70 9.65 9.65 32,315
Feb 15, 2017 9.65 9.70 9.60 9.65 15,425
Feb 14, 2017 9.80 9.80 9.62 9.70 39,106
Feb 13, 2017 9.85 9.95 9.70 9.80 41,257
Feb 10, 2017 9.80 9.85 9.65 9.80 33,400
Feb 9, 2017 9.60 9.79 9.48 9.70 98,505