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

NNN REIT Inc (NY: NNN )

40.69 +0.16 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2005 9.428 9.526 9.428 9.497 397,719 +0.10(+1.04%)
Oct 28, 2005 9.105 9.399 9.105 9.399 272,016 +0.34(+3.73%)
Oct 27, 2005 9.335 9.340 9.061 9.061 251,406 -0.35(-3.75%)
Oct 26, 2005 9.468 9.512 9.345 9.414 411,187 -0.06(-0.67%)
Oct 25, 2005 9.463 9.522 9.331 9.477 407,514 -0.03(-0.31%)
Oct 24, 2005 9.424 9.531 9.404 9.507 440,369 +0.14(+1.46%)
Oct 21, 2005 9.228 9.419 9.228 9.370 173,045 +0.15(+1.59%)
Oct 20, 2005 9.448 9.448 9.198 9.223 285,892 -0.23(-2.39%)
Oct 19, 2005 9.208 9.463 9.193 9.448 343,846 +0.16(+1.69%)
Oct 18, 2005 9.272 9.448 9.242 9.291 573,826 -0.01(-0.16%)
Oct 17, 2005 9.296 9.311 9.169 9.306 378,945 +0.03(+0.32%)
Oct 14, 2005 9.085 9.277 9.056 9.277 456,490 +0.27(+3.05%)
Oct 13, 2005 8.943 9.078 8.894 9.002 356,090 +0.06(+0.66%)
Oct 12, 2005 9.105 9.130 8.850 8.943 519,545 -0.12(-1.35%)
Oct 11, 2005 9.213 9.252 9.066 9.066 326,093 -0.12(-1.33%)
Oct 10, 2005 9.801 9.801 9.154 9.188 306,299 -0.15(-1.57%)
Oct 07, 2005 9.409 9.438 9.218 9.335 304,462 -0.03(-0.37%)
Oct 06, 2005 9.379 9.482 9.286 9.370 342,418 -0.02(-0.21%)
Oct 05, 2005 9.556 9.556 9.389 9.389 493,629 -0.15(-1.54%)
Oct 04, 2005 9.796 9.796 9.536 9.536 288,545 -0.25(-2.55%)
Oct 03, 2005 9.771 9.904 9.718 9.786 718,915 -0.01(-0.15%)
Sep 30, 2005 9.801 9.855 9.767 9.801 265,894 +0.00(+0.00%)
Sep 29, 2005 9.566 9.801 9.522 9.801 275,893 +0.22(+2.30%)
Sep 28, 2005 9.693 9.776 9.556 9.580 315,278 -0.13(-1.31%)
Sep 27, 2005 9.649 9.732 9.561 9.708 297,932 +0.04(+0.46%)
Sep 26, 2005 9.644 9.718 9.556 9.664 334,868 +0.08(+0.82%)
Sep 23, 2005 9.585 9.624 9.424 9.585 293,851 +0.07(+0.77%)
Sep 22, 2005 9.517 9.571 9.379 9.512 345,683 -0.07(-0.72%)
Sep 21, 2005 9.620 9.664 9.526 9.580 453,225 -0.08(-0.81%)
Sep 20, 2005 9.845 9.865 9.659 9.659 365,273 -0.12(-1.20%)
Sep 19, 2005 9.860 9.860 9.688 9.776 328,134 -0.08(-0.84%)
Sep 16, 2005 9.801 9.860 9.688 9.860 1,029,296 +0.05(+0.50%)
Sep 15, 2005 9.806 9.850 9.776 9.811 194,676 +0.02(+0.20%)
Sep 14, 2005 9.806 9.835 9.771 9.791 384,047 -0.01(-0.10%)
Sep 13, 2005 9.806 9.820 9.649 9.801 331,399 -0.00(-0.05%)
Sep 12, 2005 9.801 9.860 9.752 9.806 295,483 -0.02(-0.20%)
Sep 09, 2005 9.791 9.840 9.767 9.825 363,233 -0.01(-0.15%)
Sep 08, 2005 9.874 9.894 9.786 9.840 439,348 -0.08(-0.79%)
Sep 07, 2005 9.972 9.972 9.830 9.918 667,287 -0.08(-0.78%)
Sep 06, 2005 9.747 10.01 9.747 9.997 795,439 +0.25(+2.56%)
Sep 02, 2005 9.914 9.914 9.678 9.747 164,679 -0.10(-1.00%)
Sep 01, 2005 9.796 9.977 9.708 9.845 339,357 +0.06(+0.60%)
Aug 31, 2005 9.428 9.786 9.428 9.786 370,171 +0.30(+3.20%)
Aug 30, 2005 9.507 9.517 9.399 9.482 229,571 -0.07(-0.72%)
Aug 29, 2005 9.350 9.551 9.281 9.551 236,101 +0.20(+2.15%)
Aug 26, 2005 9.683 9.683 9.350 9.350 258,752 -0.33(-3.44%)
Aug 25, 2005 9.575 9.722 9.531 9.683 290,382 +0.11(+1.18%)
Aug 24, 2005 9.551 9.678 9.541 9.571 211,001 +0.00(+0.05%)
Aug 23, 2005 9.610 9.615 9.477 9.566 166,719 -0.00(-0.05%)
Aug 22, 2005 9.531 9.590 9.424 9.571 211,001 +0.14(+1.45%)
Aug 19, 2005 9.433 9.482 9.335 9.433 183,453 +0.00(+0.00%)
Aug 18, 2005 9.468 9.531 9.350 9.433 278,750 -0.07(-0.72%)
Aug 17, 2005 9.605 9.664 9.502 9.502 327,725 -0.15(-1.57%)
Aug 16, 2005 9.566 9.732 9.512 9.654 271,608 +0.04(+0.41%)
Aug 15, 2005 9.693 9.742 9.541 9.615 339,765 +0.01(+0.15%)
Aug 12, 2005 9.752 9.752 9.556 9.600 209,981 -0.08(-0.86%)
Aug 11, 2005 9.477 9.713 9.428 9.683 252,426 +0.21(+2.17%)
Aug 10, 2005 9.536 9.713 9.443 9.477 382,823 +0.06(+0.68%)
Aug 09, 2005 9.370 9.546 9.365 9.414 363,845 +0.08(+0.84%)
Aug 08, 2005 9.090 9.448 9.081 9.335 713,201 -0.40(-4.13%)
Aug 05, 2005 10.18 10.18 9.703 9.737 664,226 -0.44(-4.33%)
Aug 04, 2005 10.25 10.28 10.16 10.18 426,696 -0.12(-1.19%)
Aug 03, 2005 10.26 10.35 10.22 10.30 319,767 -0.01(-0.14%)
Aug 02, 2005 10.20 10.32 10.20 10.32 337,316 +0.11(+1.06%)
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.