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

NNN REIT Inc (NY: NNN )

41.21 +0.18 (+0.44%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 26, 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 (%)
Feb 27, 2004 9.491 9.675 9.491 9.616 523,814 -0.04(-0.46%)
Feb 26, 2004 9.640 9.700 9.616 9.660 580,964 -0.01(-0.10%)
Feb 25, 2004 9.531 9.670 9.516 9.670 729,476 +0.15(+1.57%)
Feb 24, 2004 9.496 9.556 9.491 9.521 498,458 +0.02(+0.26%)
Feb 23, 2004 9.496 9.531 9.491 9.496 406,896 +0.00(+0.00%)
Feb 20, 2004 9.481 9.516 9.442 9.496 381,541 +0.02(+0.21%)
Feb 19, 2004 9.521 9.521 9.462 9.476 317,146 -0.01(-0.10%)
Feb 18, 2004 9.491 9.526 9.452 9.486 599,679 -0.01(-0.10%)
Feb 17, 2004 9.457 9.506 9.442 9.496 425,007 +0.09(+1.00%)
Feb 13, 2004 9.506 9.536 9.367 9.402 501,275 -0.07(-0.73%)
Feb 12, 2004 9.546 9.556 9.472 9.472 572,110 -0.07(-0.78%)
Feb 11, 2004 9.541 9.601 9.486 9.546 966,329 -0.02(-0.26%)
Feb 10, 2004 9.442 9.591 9.357 9.571 8,044,161 +0.16(+1.69%)
Feb 09, 2004 9.367 9.467 9.283 9.412 535,083 +0.04(+0.48%)
Feb 06, 2004 9.243 9.442 9.188 9.367 669,508 +0.12(+1.34%)
Feb 05, 2004 9.238 9.293 9.139 9.243 843,576 +0.27(+3.05%)
Feb 04, 2004 9.124 9.124 8.970 8.970 442,917 -0.18(-2.01%)
Feb 03, 2004 9.144 9.238 9.124 9.153 632,883 +0.00(+0.05%)
Feb 02, 2004 9.069 9.149 9.019 9.149 452,577 +0.05(+0.60%)
Jan 30, 2004 8.960 9.094 8.920 9.094 523,613 +0.15(+1.67%)
Jan 29, 2004 8.870 8.945 8.840 8.945 497,854 +0.05(+0.56%)
Jan 28, 2004 8.920 8.989 8.860 8.895 749,599 -0.14(-1.59%)
Jan 27, 2004 8.985 9.039 8.935 9.039 780,388 +0.08(+0.94%)
Jan 26, 2004 8.920 8.985 8.910 8.955 415,348 +0.03(+0.39%)
Jan 23, 2004 8.870 8.935 8.835 8.920 515,563 +0.03(+0.39%)
Jan 22, 2004 8.865 8.895 8.830 8.885 479,743 +0.04(+0.45%)
Jan 21, 2004 8.816 8.880 8.796 8.845 496,848 +0.02(+0.28%)
Jan 20, 2004 8.781 8.821 8.756 8.821 745,977 +0.08(+0.91%)
Jan 16, 2004 8.811 8.821 8.741 8.741 323,585 -0.06(-0.73%)
Jan 15, 2004 8.865 8.890 8.736 8.806 416,556 -0.03(-0.39%)
Jan 14, 2004 8.796 8.855 8.766 8.840 258,989 +0.07(+0.79%)
Jan 13, 2004 8.751 8.796 8.711 8.771 495,037 -0.05(-0.56%)
Jan 12, 2004 8.845 8.890 8.801 8.821 236,249 +0.00(+0.00%)
Jan 09, 2004 8.796 8.855 8.776 8.821 341,897 +0.00(+0.06%)
Jan 08, 2004 8.821 8.840 8.781 8.816 305,474 +0.02(+0.28%)
Jan 07, 2004 8.830 8.895 8.751 8.791 404,280 -0.03(-0.39%)
Jan 06, 2004 8.786 8.880 8.786 8.826 435,270 -0.02(-0.22%)
Jan 05, 2004 8.826 8.905 8.816 8.845 293,400 +0.01(+0.11%)
Jan 02, 2004 8.860 8.905 8.751 8.835 232,426 -0.01(-0.11%)
Dec 31, 2003 8.870 8.895 8.845 8.845 268,246 -0.03(-0.39%)
Dec 30, 2003 8.855 8.880 8.835 8.880 315,536 +0.06(+0.68%)
Dec 29, 2003 8.801 8.865 8.781 8.821 407,500 +0.01(+0.17%)
Dec 26, 2003 8.806 8.855 8.796 8.806 139,455 +0.00(+0.00%)
Dec 24, 2003 8.786 8.806 8.761 8.806 110,477 +0.00(+0.00%)
Dec 23, 2003 8.766 8.806 8.716 8.806 387,980 +0.06(+0.68%)
Dec 22, 2003 8.696 8.741 8.696 8.746 280,320 +0.00(+0.00%)
Dec 19, 2003 8.696 8.746 8.686 8.746 213,711 +0.05(+0.57%)
Dec 18, 2003 8.711 8.781 8.686 8.696 394,017 -0.05(-0.57%)
Dec 17, 2003 8.791 8.801 8.731 8.746 502,282 -0.04(-0.45%)
Dec 16, 2003 8.746 8.786 8.721 8.786 235,042 +0.02(+0.28%)
Dec 15, 2003 8.796 8.796 8.796 8.761 332,641 -0.03(-0.34%)
Dec 12, 2003 8.696 8.791 8.696 8.791 491,012 +0.09(+1.09%)
Dec 11, 2003 8.652 8.721 8.652 8.696 353,569 +0.03(+0.40%)
Dec 10, 2003 8.696 8.726 8.662 8.662 246,915 -0.05(-0.63%)
Dec 09, 2003 8.791 8.791 8.701 8.716 374,699 -0.08(-0.90%)
Dec 08, 2003 8.721 8.796 8.691 8.796 315,133 +0.07(+0.85%)
Dec 05, 2003 8.671 8.756 8.671 8.721 421,586 +0.00(+0.06%)
Dec 04, 2003 8.662 8.721 8.647 8.716 680,374 +0.05(+0.57%)
Dec 03, 2003 8.647 8.662 8.647 8.666 1,889,595 -0.26(-2.90%)
Dec 02, 2003 8.940 8.940 8.885 8.925 240,475 -0.02(-0.22%)
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.