Recent Quotes (30 days)

You have no recent quotes
chg | %

Western New England Bancorp Inc historical prices

   Watch this stock

Historical chart

    8.82 
    8.34 
    7.86 
 Dec 11, 2015 Dec 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 8, 2016 8.40 8.70 8.40 8.55 73,911
Dec 7, 2016 8.50 8.50 8.40 8.45 91,066
Dec 6, 2016 8.50 8.52 8.40 8.45 65,402
Dec 5, 2016 8.40 8.50 8.35 8.45 82,254
Dec 2, 2016 8.40 8.50 8.40 8.45 20,260
Dec 1, 2016 8.45 8.55 8.35 8.35 28,312
Nov 30, 2016 8.60 8.60 8.40 8.40 31,897
Nov 29, 2016 8.50 8.65 8.50 8.50 38,131
Nov 28, 2016 8.50 8.50 8.45 8.50 30,240
Nov 25, 2016 8.46 8.50 8.42 8.50 8,475
Nov 23, 2016 8.50 8.50 8.43 8.45 38,484
Nov 22, 2016 8.35 8.40 8.25 8.40 40,970
Nov 21, 2016 8.30 8.32 8.17 8.30 39,591
Nov 18, 2016 8.20 8.35 8.20 8.30 46,158
Nov 17, 2016 8.20 8.35 8.10 8.20 66,864
Nov 16, 2016 8.30 8.32 8.15 8.30 98,075
Nov 15, 2016 8.35 8.60 8.25 8.35 64,988
Nov 14, 2016 8.30 8.40 8.20 8.30 77,227
Nov 11, 2016 8.10 8.30 8.02 8.30 263,023
Nov 10, 2016 8.15 8.15 8.05 8.10 87,977
Nov 9, 2016 8.00 8.20 7.80 8.05 206,040
Nov 8, 2016 7.90 7.95 7.75 7.95 30,864
Nov 7, 2016 7.90 7.90 7.75 7.90 49,160
Nov 4, 2016 7.85 7.90 7.75 7.85 45,071
Nov 3, 2016 7.75 7.85 7.68 7.85 75,562
Nov 2, 2016 7.75 7.85 7.60 7.85 67,381
Nov 1, 2016 7.90 7.90 7.60 7.75 51,570
Oct 31, 2016 7.65 8.05 7.45 7.90 578,915
Oct 28, 2016 7.60 7.60 7.55 7.59 23,144
Oct 27, 2016 7.79 7.79 7.58 7.60 21,888