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

NNN REIT Inc (NY: NNN )

42.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2004 8.365 8.439 8.306 8.429 386,292 +0.06(+0.76%)
Jun 29, 2004 8.502 8.532 8.243 8.365 392,005 -0.10(-1.22%)
Jun 28, 2004 8.463 8.532 8.458 8.468 372,007 +0.05(+0.58%)
Jun 25, 2004 8.458 8.512 8.419 8.419 309,360 -0.09(-1.04%)
Jun 24, 2004 8.517 8.551 8.463 8.507 241,407 +0.04(+0.52%)
Jun 23, 2004 8.429 8.497 8.394 8.463 278,546 +0.00(+0.06%)
Jun 22, 2004 8.453 8.497 8.380 8.458 259,976 -0.01(-0.12%)
Jun 21, 2004 8.458 8.517 8.429 8.468 204,267 -0.00(-0.06%)
Jun 18, 2004 8.419 8.473 8.375 8.473 522,402 +0.08(+0.93%)
Jun 17, 2004 8.267 8.419 8.238 8.394 373,028 +0.13(+1.54%)
Jun 16, 2004 8.287 8.326 8.218 8.267 212,430 +0.02(+0.24%)
Jun 15, 2004 8.140 8.272 8.105 8.247 406,902 +0.15(+1.88%)
Jun 14, 2004 8.272 8.272 8.061 8.096 355,478 -0.17(-2.07%)
Jun 10, 2004 8.311 8.331 8.213 8.267 371,803 -0.04(-0.53%)
Jun 09, 2004 8.345 8.365 8.292 8.311 241,203 -0.02(-0.29%)
Jun 08, 2004 8.341 8.350 8.287 8.336 207,328 -0.00(-0.06%)
Jun 07, 2004 8.326 8.375 8.267 8.341 232,224 +0.07(+0.89%)
Jun 04, 2004 8.331 8.355 8.262 8.267 249,569 -0.01(-0.12%)
Jun 03, 2004 8.345 8.394 8.277 8.277 317,114 -0.11(-1.29%)
Jun 02, 2004 8.380 8.414 8.326 8.385 212,838 +0.04(+0.47%)
Jun 01, 2004 8.399 8.399 8.189 8.345 313,033 -0.02(-0.23%)
May 28, 2004 8.365 8.439 8.350 8.365 406,494 +0.01(+0.12%)
May 27, 2004 8.429 8.448 8.331 8.355 310,176 -0.04(-0.53%)
May 26, 2004 8.287 8.399 8.208 8.399 398,127 +0.11(+1.36%)
May 25, 2004 8.198 8.287 8.189 8.287 445,878 +0.02(+0.24%)
May 24, 2004 8.115 8.267 8.061 8.267 394,658 +0.15(+1.87%)
May 21, 2004 8.194 8.223 8.086 8.115 355,682 -0.05(-0.60%)
May 20, 2004 8.022 8.169 8.022 8.164 549,951 +0.12(+1.46%)
May 19, 2004 8.228 8.267 7.998 8.047 455,877 -0.13(-1.62%)
May 18, 2004 7.978 8.179 7.978 8.179 660,145 +0.19(+2.33%)
May 17, 2004 7.953 8.012 7.782 7.993 439,552 +0.02(+0.25%)
May 14, 2004 7.973 8.056 7.860 7.973 545,053 +0.08(+1.06%)
May 13, 2004 7.885 7.929 7.826 7.890 483,630 +0.00(+0.06%)
May 12, 2004 7.801 7.885 7.669 7.885 467,917 +0.09(+1.13%)
May 11, 2004 7.679 7.895 7.659 7.797 422,207 +0.21(+2.71%)
May 10, 2004 7.777 7.777 7.253 7.591 1,070,517 -0.25(-3.19%)
May 07, 2004 8.086 8.164 7.841 7.841 787,276 -0.35(-4.31%)
May 06, 2004 8.233 8.301 8.115 8.194 460,571 +0.00(+0.06%)
May 05, 2004 8.360 8.365 8.145 8.189 339,765 -0.15(-1.76%)
May 04, 2004 8.233 8.424 8.233 8.336 624,026 +0.07(+0.83%)
May 03, 2004 8.100 8.272 7.968 8.267 695,448 +0.14(+1.69%)
Apr 30, 2004 8.184 8.272 8.110 8.130 412,004 -0.12(-1.43%)
Apr 29, 2004 8.257 8.345 8.110 8.247 504,036 -0.01(-0.18%)
Apr 28, 2004 8.355 8.355 8.262 8.262 358,539 -0.25(-2.94%)
Apr 27, 2004 8.468 8.537 8.439 8.512 517,505 +0.04(+0.52%)
Apr 26, 2004 8.532 8.566 8.390 8.468 533,626 +0.06(+0.70%)
Apr 23, 2004 8.419 8.439 8.365 8.409 280,587 -0.11(-1.27%)
Apr 22, 2004 8.287 8.576 8.257 8.517 625,454 +0.15(+1.76%)
Apr 21, 2004 8.277 8.380 8.267 8.370 651,166 +0.09(+1.12%)
Apr 20, 2004 8.698 8.728 8.277 8.277 610,149 -0.42(-4.84%)
Apr 19, 2004 8.698 8.723 8.537 8.698 343,846 +0.00(+0.00%)
Apr 16, 2004 8.566 8.703 8.527 8.698 600,354 +0.21(+2.42%)
Apr 15, 2004 8.331 8.551 8.331 8.492 392,618 +0.17(+2.06%)
Apr 14, 2004 8.311 8.429 8.208 8.321 499,955 -0.06(-0.70%)
Apr 13, 2004 8.208 8.566 8.208 8.380 809,315 -0.04(-0.47%)
Apr 12, 2004 8.948 8.992 8.184 8.419 1,475,379 -0.50(-5.60%)
Apr 08, 2004 9.164 9.213 8.919 8.919 450,368 -0.29(-3.19%)
Apr 07, 2004 8.943 9.272 8.870 9.213 573,622 +0.20(+2.17%)
Apr 06, 2004 9.384 9.384 8.884 9.017 1,792,289 -0.44(-4.61%)
Apr 05, 2004 9.703 9.747 9.335 9.453 1,034,193 -0.26(-2.72%)
Apr 02, 2004 9.796 9.840 9.698 9.718 795,439 -0.06(-0.60%)
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.