Recent Quotes (30 days)

You have no recent quotes
chg | %

Western New England Bancorp Inc historical prices

   Watch this stock

Historical chart

    9.85 
    9.03 
    8.20 
 Feb 22, 2016 Feb 17, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 8, 2017 9.70 9.80 9.54 9.60 72,556
Feb 7, 2017 9.65 9.80 9.65 9.70 86,677
Feb 6, 2017 9.55 9.65 9.50 9.60 30,699
Feb 3, 2017 9.30 9.58 9.22 9.55 69,317
Feb 2, 2017 9.25 9.35 9.15 9.15 34,782
Feb 1, 2017 9.65 9.65 9.20 9.25 93,800
Jan 31, 2017 9.50 9.80 9.25 9.70 177,517
Jan 30, 2017 9.70 9.75 9.50 9.55 33,114
Jan 27, 2017 9.80 9.95 9.70 9.75 181,243
Jan 26, 2017 9.50 9.85 9.50 9.85 65,829
Jan 25, 2017 9.45 9.70 9.45 9.65 48,785
Jan 24, 2017 9.48 9.50 9.25 9.50 64,533
Jan 23, 2017 9.20 9.30 9.10 9.30 53,590
Jan 20, 2017 9.15 9.30 9.00 9.15 330,927
Jan 19, 2017 9.20 9.40 9.10 9.15 44,770
Jan 18, 2017 9.05 9.30 9.00 9.25 242,771
Jan 17, 2017 9.25 9.35 9.00 9.00 60,760
Jan 13, 2017 9.30 9.40 9.15 9.30 67,466
Jan 12, 2017 9.20 9.40 9.20 9.25 49,392
Jan 11, 2017 9.30 9.45 9.25 9.30 46,034
Jan 10, 2017 9.30 9.50 9.20 9.40 45,888
Jan 9, 2017 9.45 9.50 9.30 9.30 57,569
Jan 6, 2017 9.40 9.60 9.35 9.50 71,908