Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NNN REIT Inc (NY: NNN )

47.79 +0.33 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.777 8.882 8.751 8.851 456,150 +0.03(+0.35%)
Nov 29, 2004 8.773 8.873 8.721 8.821 499,790 +0.07(+0.85%)
Nov 26, 2004 8.773 8.773 8.712 8.747 184,665 +0.04(+0.50%)
Nov 24, 2004 8.642 8.729 8.621 8.703 631,857 +0.06(+0.71%)
Nov 23, 2004 8.590 8.642 8.468 8.642 286,873 +0.07(+0.81%)
Nov 22, 2004 8.442 8.573 8.390 8.573 237,492 +0.13(+1.55%)
Nov 19, 2004 8.525 8.525 8.399 8.442 257,474 -0.08(-0.97%)
Nov 18, 2004 8.490 8.642 8.346 8.525 475,903 +0.03(+0.41%)
Nov 17, 2004 8.599 8.782 8.416 8.490 268,039 -0.11(-1.27%)
Nov 16, 2004 8.725 8.795 8.590 8.599 352,333 -0.14(-1.64%)
Nov 15, 2004 8.708 8.742 8.647 8.742 363,817 +0.06(+0.65%)
Nov 12, 2004 8.638 8.708 8.534 8.686 421,238 +0.08(+0.96%)
Nov 11, 2004 8.499 8.603 8.477 8.603 252,651 +0.07(+0.82%)
Nov 10, 2004 8.486 8.590 8.429 8.534 360,831 +0.05(+0.56%)
Nov 09, 2004 8.399 8.490 8.351 8.486 388,853 +0.12(+1.46%)
Nov 08, 2004 8.277 8.390 8.277 8.364 319,488 +0.09(+1.11%)
Nov 05, 2004 8.599 8.599 8.272 8.272 578,800 -0.34(-3.94%)
Nov 04, 2004 8.442 8.625 8.438 8.612 595,338 +0.13(+1.49%)
Nov 03, 2004 8.403 8.534 8.403 8.486 444,206 +0.14(+1.67%)
Nov 02, 2004 8.446 8.516 8.320 8.346 433,871 -0.14(-1.69%)
Nov 01, 2004 8.316 8.516 8.277 8.490 554,454 +0.12(+1.40%)
Oct 29, 2004 8.438 8.486 8.372 8.372 266,202 -0.12(-1.44%)
Oct 28, 2004 8.477 8.494 8.412 8.494 270,107 +0.01(+0.10%)
Oct 27, 2004 8.403 8.486 8.329 8.486 471,309 -0.02(-0.20%)
Oct 26, 2004 8.338 8.512 8.316 8.503 368,411 +0.19(+2.25%)
Oct 25, 2004 8.290 8.359 8.290 8.316 365,425 +0.00(+0.05%)
Oct 22, 2004 8.459 8.503 8.294 8.311 417,104 -0.15(-1.75%)
Oct 21, 2004 8.298 8.477 8.272 8.459 356,467 +0.13(+1.62%)
Oct 20, 2004 8.368 8.399 8.277 8.325 422,616 -0.06(-0.73%)
Oct 19, 2004 8.399 8.490 8.329 8.385 402,404 +0.04(+0.47%)
Oct 18, 2004 8.355 8.407 8.277 8.346 392,298 +0.00(+0.05%)
Oct 15, 2004 8.216 8.342 8.211 8.342 404,012 +0.13(+1.59%)
Oct 14, 2004 8.107 8.229 8.102 8.211 253,110 +0.10(+1.29%)
Oct 13, 2004 8.185 8.185 8.098 8.107 387,704 -0.06(-0.69%)
Oct 12, 2004 8.050 8.163 7.976 8.163 267,350 +0.11(+1.41%)
Oct 11, 2004 8.102 8.102 7.989 8.050 307,775 +0.01(+0.11%)
Oct 08, 2004 8.059 8.190 8.033 8.042 388,853 -0.03(-0.43%)
Oct 07, 2004 8.229 8.229 8.076 8.076 303,411 -0.16(-1.90%)
Oct 06, 2004 8.237 8.251 8.176 8.233 302,033 +0.03(+0.37%)
Oct 05, 2004 8.198 8.237 8.142 8.203 285,036 +0.00(+0.05%)
Oct 04, 2004 8.142 8.211 8.094 8.198 420,549 +0.06(+0.70%)
Oct 01, 2004 7.954 8.142 7.928 8.142 346,821 +0.21(+2.63%)
Sep 30, 2004 7.893 7.954 7.872 7.933 336,715 +0.06(+0.77%)
Sep 29, 2004 7.833 7.872 7.828 7.872 283,428 +0.04(+0.50%)
Sep 28, 2004 7.745 7.833 7.719 7.833 256,555 +0.09(+1.18%)
Sep 27, 2004 7.728 7.759 7.702 7.741 178,463 -0.00(-0.06%)
Sep 24, 2004 7.732 7.789 7.728 7.745 163,304 +0.01(+0.17%)
Sep 23, 2004 7.719 7.780 7.706 7.732 418,022 +0.01(+0.17%)
Sep 22, 2004 7.789 7.789 7.715 7.719 337,174 -0.07(-0.84%)
Sep 21, 2004 7.750 7.793 7.711 7.785 234,735 +0.06(+0.79%)
Sep 20, 2004 7.841 7.867 7.719 7.724 299,047 -0.17(-2.10%)
Sep 17, 2004 7.985 7.985 7.793 7.889 407,687 -0.02(-0.22%)
Sep 16, 2004 7.728 7.907 7.728 7.907 353,252 +0.16(+2.08%)
Sep 15, 2004 7.650 7.754 7.637 7.745 286,414 +0.10(+1.37%)
Sep 14, 2004 7.728 7.754 7.641 7.641 242,315 -0.09(-1.13%)
Sep 13, 2004 7.798 7.824 7.702 7.728 295,831 -0.01(-0.11%)
Sep 10, 2004 7.837 7.837 7.702 7.737 228,764 -0.05(-0.62%)
Sep 09, 2004 7.907 7.915 7.745 7.785 650,232 -0.12(-1.54%)
Sep 08, 2004 7.954 7.959 7.837 7.907 258,852 -0.03(-0.38%)
Sep 07, 2004 7.824 7.937 7.802 7.937 258,852 +0.13(+1.62%)
Sep 03, 2004 7.719 7.828 7.719 7.811 282,969 +0.03(+0.45%)
Sep 02, 2004 7.711 7.776 7.689 7.776 234,965 +0.08(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.