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 28, 2003 8.777 8.816 8.757 8.772 148,762 -0.02(-0.22%)
Nov 26, 2003 8.772 8.772 8.737 8.791 161,006 +0.02(+0.22%)
Nov 25, 2003 8.772 8.772 8.718 8.772 210,797 +0.00(+0.00%)
Nov 24, 2003 8.679 8.772 8.649 8.772 247,733 +0.12(+1.42%)
Nov 21, 2003 8.639 8.693 8.600 8.649 181,616 +0.07(+0.80%)
Nov 20, 2003 8.757 8.762 8.595 8.581 336,704 -0.19(-2.18%)
Nov 19, 2003 8.723 8.791 8.693 8.772 289,566 +0.10(+1.13%)
Nov 18, 2003 8.791 8.811 8.669 8.674 333,439 -0.10(-1.12%)
Nov 17, 2003 8.723 8.772 8.703 8.772 513,423 +0.10(+1.13%)
Nov 14, 2003 8.674 8.811 8.674 8.674 364,457 +0.00(+0.00%)
Nov 13, 2003 8.669 8.718 8.644 8.674 242,835 +0.01(+0.11%)
Nov 12, 2003 8.649 8.718 8.620 8.664 349,152 +0.04(+0.51%)
Nov 11, 2003 8.605 8.620 8.527 8.620 136,926 +0.01(+0.17%)
Nov 10, 2003 8.669 8.693 8.576 8.605 214,470 -0.04(-0.45%)
Nov 07, 2003 8.723 8.728 8.600 8.644 303,646 -0.08(-0.90%)
Nov 06, 2003 8.590 8.723 8.522 8.723 285,892 +0.18(+2.06%)
Nov 05, 2003 8.488 8.605 8.434 8.546 189,779 -0.06(-0.68%)
Nov 04, 2003 8.488 8.605 8.434 8.605 201,945 +0.13(+1.50%)
Nov 03, 2003 8.429 8.492 8.434 8.478 238,958 +0.05(+0.58%)
Oct 31, 2003 8.488 8.492 8.380 8.429 212,634 +0.01(+0.12%)
Oct 30, 2003 8.439 8.502 8.414 8.419 150,394 -0.09(-1.09%)
Oct 29, 2003 8.439 8.512 8.409 8.512 304,870 -0.11(-1.31%)
Oct 28, 2003 8.600 8.625 8.468 8.625 414,861 +0.05(+0.63%)
Oct 27, 2003 8.615 8.644 8.492 8.571 243,651 +0.13(+1.51%)
Oct 24, 2003 8.561 8.561 8.414 8.443 248,549 -0.12(-1.37%)
Oct 23, 2003 8.546 8.561 8.458 8.561 235,693 +0.05(+0.63%)
Oct 22, 2003 8.644 8.649 8.507 8.507 271,812 -0.14(-1.59%)
Oct 21, 2003 8.649 8.684 8.605 8.644 579,132 +0.00(+0.06%)
Oct 20, 2003 8.625 8.688 8.620 8.639 204,675 +0.03(+0.40%)
Oct 17, 2003 8.723 8.728 8.581 8.605 255,895 -0.08(-0.96%)
Oct 16, 2003 8.733 8.752 8.679 8.688 270,180 -0.04(-0.51%)
Oct 15, 2003 8.752 8.767 8.688 8.733 508,934 -0.01(-0.11%)
Oct 14, 2003 8.698 8.747 8.664 8.742 368,742 +0.05(+0.56%)
Oct 13, 2003 8.600 8.703 8.576 8.693 179,371 +0.09(+1.08%)
Oct 10, 2003 8.630 8.674 8.546 8.600 197,533 -0.01(-0.11%)
Oct 09, 2003 8.576 8.708 8.537 8.610 341,602 +0.04(+0.51%)
Oct 08, 2003 8.649 8.698 8.532 8.566 216,919 -0.11(-1.24%)
Oct 07, 2003 8.703 8.703 8.649 8.674 260,385 -0.03(-0.34%)
Oct 06, 2003 8.659 8.713 8.605 8.703 368,334 +0.03(+0.34%)
Oct 03, 2003 8.649 8.674 8.551 8.674 288,953 +0.05(+0.57%)
Oct 02, 2003 8.561 8.635 8.541 8.625 470,774 +0.10(+1.15%)
Oct 01, 2003 8.360 8.527 8.360 8.527 318,543 +0.18(+2.17%)
Sep 30, 2003 8.213 8.345 8.184 8.345 338,745 +0.11(+1.37%)
Sep 29, 2003 8.203 8.267 8.189 8.233 300,381 +0.03(+0.36%)
Sep 26, 2003 8.311 8.311 8.203 8.203 259,568 -0.08(-1.01%)
Sep 25, 2003 8.331 8.331 8.257 8.287 277,322 -0.04(-0.53%)
Sep 24, 2003 8.370 8.394 8.326 8.331 243,447 -0.08(-0.93%)
Sep 23, 2003 8.375 8.424 8.360 8.409 282,219 +0.03(+0.41%)
Sep 22, 2003 8.316 8.375 8.292 8.375 286,301 +0.04(+0.47%)
Sep 19, 2003 8.292 8.326 8.292 8.336 313,237 +0.00(+0.06%)
Sep 18, 2003 8.326 8.331 8.296 8.331 240,590 +0.00(+0.00%)
Sep 17, 2003 8.336 8.350 8.306 8.331 170,188 -0.03(-0.35%)
Sep 16, 2003 8.321 8.360 8.316 8.360 196,105 +0.05(+0.65%)
Sep 15, 2003 8.331 8.375 8.262 8.306 208,348 -0.04(-0.53%)
Sep 12, 2003 8.336 8.365 8.252 8.350 266,302 +0.02(+0.24%)
Sep 11, 2003 8.287 8.375 8.267 8.331 345,275 +0.05(+0.59%)
Sep 10, 2003 8.365 8.365 8.282 8.282 332,419 -0.12(-1.46%)
Sep 09, 2003 8.439 8.463 8.331 8.404 303,646 -0.07(-0.81%)
Sep 08, 2003 8.497 8.566 8.439 8.473 296,708 +0.00(+0.06%)
Sep 05, 2003 8.463 8.522 8.404 8.468 265,078 +0.01(+0.17%)
Sep 04, 2003 8.439 8.458 8.385 8.453 299,565 +0.09(+1.11%)
Sep 03, 2003 8.404 8.453 8.331 8.360 709,120 -0.02(-0.23%)
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.