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

NNN REIT Inc (NY: NNN )

41.80 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2002 7.586 7.635 7.493 7.556 108,969 -0.10(-1.34%)
Nov 27, 2002 7.517 7.659 7.503 7.659 206,308 +0.12(+1.56%)
Nov 26, 2002 7.566 7.586 7.478 7.542 127,335 -0.02(-0.32%)
Nov 25, 2002 7.547 7.596 7.532 7.566 195,492 +0.02(+0.26%)
Nov 22, 2002 7.586 7.596 7.522 7.547 192,431 -0.05(-0.65%)
Nov 21, 2002 7.507 7.679 7.507 7.596 220,388 +0.06(+0.85%)
Nov 20, 2002 7.522 7.532 7.449 7.532 142,436 +0.01(+0.20%)
Nov 19, 2002 7.561 7.586 7.478 7.517 93,052 -0.06(-0.78%)
Nov 18, 2002 7.684 7.743 7.542 7.576 218,960 -0.07(-0.90%)
Nov 15, 2002 7.713 7.718 7.620 7.645 202,839 -0.01(-0.13%)
Nov 14, 2002 7.591 7.654 7.591 7.654 203,247 +0.10(+1.36%)
Nov 13, 2002 7.483 7.586 7.400 7.552 151,823 +0.06(+0.78%)
Nov 12, 2002 7.449 7.503 7.434 7.493 125,703 +0.13(+1.73%)
Nov 11, 2002 7.424 7.463 7.360 7.365 107,541 -0.09(-1.18%)
Nov 08, 2002 7.463 7.498 7.400 7.454 177,535 -0.03(-0.46%)
Nov 07, 2002 7.537 7.571 7.419 7.488 211,613 -0.13(-1.67%)
Nov 06, 2002 7.679 7.694 7.566 7.615 193,656 -0.02(-0.32%)
Nov 05, 2002 7.576 7.645 7.576 7.640 164,883 +0.02(+0.26%)
Nov 04, 2002 7.699 7.787 7.571 7.620 240,386 -0.08(-1.02%)
Nov 01, 2002 7.669 7.738 7.547 7.699 221,612 +0.05(+0.71%)
Oct 31, 2002 7.718 7.733 7.625 7.645 130,600 -0.05(-0.70%)
Oct 30, 2002 7.596 7.738 7.596 7.699 208,961 +0.01(+0.13%)
Oct 29, 2002 7.841 7.841 7.473 7.689 13,080,469 -0.25(-3.15%)
Oct 28, 2002 7.865 8.012 7.865 7.939 525,871 +0.05(+0.62%)
Oct 25, 2002 7.703 7.890 7.689 7.890 210,389 +0.18(+2.29%)
Oct 24, 2002 7.645 7.718 7.552 7.713 330,990 +0.12(+1.55%)
Oct 23, 2002 7.547 7.596 7.444 7.596 433,634 +0.05(+0.71%)
Oct 22, 2002 7.703 7.708 7.542 7.542 295,892 -0.17(-2.22%)
Oct 21, 2002 7.694 7.777 7.694 7.713 298,340 +0.02(+0.25%)
Oct 18, 2002 7.811 7.811 7.694 7.694 202,839 -0.12(-1.51%)
Oct 17, 2002 7.703 7.841 7.703 7.811 415,473 +0.14(+1.79%)
Oct 16, 2002 7.723 7.831 7.620 7.674 175,290 -0.14(-1.82%)
Oct 15, 2002 7.610 7.816 7.610 7.816 186,105 +0.22(+2.90%)
Oct 14, 2002 7.718 7.777 7.547 7.596 128,355 -0.10(-1.27%)
Oct 11, 2002 7.610 7.772 7.610 7.694 134,681 +0.11(+1.42%)
Oct 10, 2002 7.498 7.596 7.356 7.586 402,821 +0.16(+2.18%)
Oct 09, 2002 7.601 7.601 7.385 7.424 354,866 -0.18(-2.32%)
Oct 08, 2002 7.449 7.664 7.356 7.601 3,285,422 +0.15(+2.04%)
Oct 07, 2002 7.738 7.738 7.395 7.449 321,400 -0.29(-3.74%)
Oct 04, 2002 7.806 7.939 7.684 7.738 158,149 -0.12(-1.56%)
Oct 03, 2002 7.836 7.929 7.792 7.860 200,186 +0.05(+0.63%)
Oct 02, 2002 7.914 7.939 7.806 7.811 144,885 -0.14(-1.79%)
Oct 01, 2002 7.924 7.973 7.836 7.953 155,496 +0.05(+0.68%)
Sep 30, 2002 7.924 7.973 7.846 7.899 209,165 -0.04(-0.49%)
Sep 27, 2002 7.963 8.002 7.914 7.939 175,494 -0.04(-0.49%)
Sep 26, 2002 7.885 8.007 7.865 7.978 3,713,955 +0.09(+1.18%)
Sep 25, 2002 7.895 7.939 7.865 7.885 228,959 +0.03(+0.37%)
Sep 24, 2002 7.944 7.944 7.792 7.855 287,933 -0.09(-1.11%)
Sep 23, 2002 7.865 7.983 7.841 7.944 268,955 +0.06(+0.81%)
Sep 20, 2002 7.860 7.880 7.826 7.880 205,900 +0.05(+0.69%)
Sep 19, 2002 7.880 7.885 7.816 7.826 252,222 -0.07(-0.87%)
Sep 18, 2002 7.851 7.914 7.841 7.895 245,488 +0.03(+0.37%)
Sep 17, 2002 7.880 7.899 7.792 7.865 221,204 +0.03(+0.38%)
Sep 16, 2002 7.841 7.890 7.757 7.836 238,346 -0.03(-0.37%)
Sep 13, 2002 7.855 7.865 7.821 7.865 110,194 +0.05(+0.63%)
Sep 12, 2002 7.836 7.860 7.752 7.816 176,923 -0.04(-0.50%)
Sep 11, 2002 7.865 7.865 7.792 7.855 170,597 +0.03(+0.38%)
Sep 10, 2002 7.885 7.885 7.767 7.826 198,349 -0.05(-0.68%)
Sep 09, 2002 7.816 7.880 7.694 7.880 294,463 +0.07(+0.88%)
Sep 06, 2002 7.635 7.816 7.635 7.811 122,438 +0.13(+1.66%)
Sep 05, 2002 7.743 7.801 7.625 7.684 186,514 -0.08(-1.01%)
Sep 04, 2002 7.718 7.811 7.694 7.762 40,812 +0.03(+0.38%)
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.