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

NNN REIT Inc (NY: NNN )

40.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 28, 2005 9.571 9.571 9.342 9.377 336,464 -0.24(-2.53%)
Feb 25, 2005 9.367 9.621 9.362 9.621 241,481 +0.20(+2.16%)
Feb 24, 2005 9.352 9.422 9.342 9.417 347,130 +0.04(+0.42%)
Feb 23, 2005 9.481 9.556 9.377 9.377 428,428 -0.05(-0.58%)
Feb 22, 2005 9.680 9.680 9.387 9.432 376,711 -0.31(-3.16%)
Feb 18, 2005 9.929 9.929 9.715 9.740 288,168 -0.17(-1.75%)
Feb 17, 2005 10.05 10.06 9.869 9.914 315,737 -0.14(-1.43%)
Feb 16, 2005 9.939 10.06 9.889 10.06 466,261 +0.13(+1.35%)
Feb 15, 2005 9.944 10.06 9.909 9.924 493,226 -0.09(-0.89%)
Feb 14, 2005 10.01 10.06 9.939 10.01 327,811 -0.04(-0.44%)
Feb 11, 2005 9.939 10.06 9.834 10.06 385,565 +0.08(+0.80%)
Feb 10, 2005 9.889 9.978 9.814 9.978 293,199 +0.14(+1.41%)
Feb 09, 2005 9.859 9.929 9.765 9.839 353,569 -0.02(-0.20%)
Feb 08, 2005 9.765 9.859 9.740 9.859 390,596 +0.09(+0.97%)
Feb 07, 2005 9.735 9.809 9.690 9.765 545,547 +0.03(+0.31%)
Feb 04, 2005 9.506 9.735 9.491 9.735 830,294 +0.25(+2.67%)
Feb 03, 2005 9.442 9.491 9.392 9.481 541,321 +0.04(+0.42%)
Feb 02, 2005 9.337 9.442 9.312 9.442 653,208 +0.08(+0.90%)
Feb 01, 2005 9.312 9.372 9.268 9.357 588,611 +0.04(+0.43%)
Jan 31, 2005 9.392 9.437 9.203 9.317 455,394 +0.07(+0.81%)
Jan 28, 2005 9.213 9.332 9.158 9.243 492,220 +0.03(+0.32%)
Jan 27, 2005 9.094 9.303 9.094 9.213 473,103 -0.23(-2.47%)
Jan 26, 2005 9.442 9.457 9.327 9.447 335,659 +0.10(+1.06%)
Jan 25, 2005 9.472 9.541 9.342 9.347 480,347 -0.12(-1.31%)
Jan 24, 2005 9.591 9.655 9.457 9.472 285,753 -0.12(-1.24%)
Jan 21, 2005 9.581 9.660 9.541 9.591 362,021 +0.05(+0.57%)
Jan 20, 2005 9.660 9.690 9.472 9.536 520,192 -0.08(-0.88%)
Jan 19, 2005 9.640 9.780 9.521 9.621 460,425 +0.02(+0.21%)
Jan 18, 2005 9.516 9.611 9.377 9.601 450,363 +0.12(+1.31%)
Jan 14, 2005 9.258 9.476 9.258 9.476 258,787 +0.27(+2.91%)
Jan 13, 2005 9.203 9.566 9.193 9.208 432,654 +0.00(+0.05%)
Jan 12, 2005 9.268 9.293 9.084 9.203 476,725 -0.04(-0.43%)
Jan 11, 2005 9.442 9.472 9.243 9.243 452,577 -0.21(-2.21%)
Jan 10, 2005 9.367 9.546 9.367 9.452 279,313 +0.07(+0.74%)
Jan 07, 2005 9.581 9.591 9.382 9.382 354,575 -0.12(-1.26%)
Jan 06, 2005 9.417 9.660 9.218 9.501 522,405 +0.00(+0.00%)
Jan 05, 2005 9.929 9.929 9.462 9.501 732,897 -0.48(-4.78%)
Jan 04, 2005 10.14 10.21 9.959 9.978 343,105 -0.11(-1.13%)
Jan 03, 2005 10.24 10.38 9.988 10.09 515,563 -0.14(-1.41%)
Dec 31, 2004 10.29 10.40 10.24 10.24 200,228 -0.06(-0.63%)
Dec 30, 2004 10.30 10.39 10.30 10.30 203,649 +0.00(+0.05%)
Dec 29, 2004 10.27 10.39 10.27 10.30 196,807 -0.03(-0.34%)
Dec 28, 2004 10.28 10.36 10.27 10.33 385,767 +0.05(+0.48%)
Dec 27, 2004 10.41 10.51 10.28 10.28 266,032 -0.14(-1.34%)
Dec 23, 2004 10.54 10.56 10.39 10.42 228,401 -0.11(-1.08%)
Dec 22, 2004 10.34 10.54 10.34 10.54 184,733 +0.20(+1.92%)
Dec 21, 2004 10.28 10.43 10.21 10.34 295,815 +0.06(+0.58%)
Dec 20, 2004 10.34 10.39 10.24 10.28 311,712 -0.08(-0.77%)
Dec 17, 2004 10.32 10.41 10.17 10.36 488,799 +0.02(+0.24%)
Dec 16, 2004 10.35 10.42 10.24 10.33 367,857 -0.04(-0.38%)
Dec 15, 2004 10.41 10.48 10.35 10.37 336,867 -0.06(-0.57%)
Dec 14, 2004 10.40 10.46 10.32 10.43 410,116 -0.04(-0.43%)
Dec 13, 2004 10.41 10.48 10.39 10.48 310,505 +0.01(+0.09%)
Dec 10, 2004 10.27 10.47 10.24 10.47 244,097 +0.13(+1.25%)
Dec 09, 2004 10.24 10.34 10.15 10.34 301,651 +0.07(+0.73%)
Dec 08, 2004 10.09 10.29 10.09 10.26 351,356 +0.16(+1.57%)
Dec 07, 2004 10.42 10.42 10.10 10.10 369,064 -0.23(-2.21%)
Dec 06, 2004 10.36 10.44 10.29 10.33 376,309 -0.02(-0.24%)
Dec 03, 2004 10.29 10.36 10.25 10.36 371,479 +0.05(+0.53%)
Dec 02, 2004 10.24 10.31 10.14 10.30 801,115 -0.03(-0.34%)
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.