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

NNN REIT Inc (NY: NNN )

41.63 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:16 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 (%)
May 30, 2003 8.135 8.247 8.130 8.228 232,224 +0.15(+1.82%)
May 29, 2003 8.140 8.218 7.949 8.081 144,068 -0.09(-1.14%)
May 28, 2003 8.233 8.316 8.105 8.174 199,165 -0.01(-0.12%)
May 27, 2003 8.243 8.287 8.159 8.184 237,529 -0.04(-0.54%)
May 23, 2003 8.154 8.257 8.135 8.228 277,934 +0.05(+0.60%)
May 22, 2003 8.267 8.267 8.125 8.179 186,922 +0.01(+0.12%)
May 21, 2003 8.159 8.184 8.051 8.169 100,807 +0.03(+0.42%)
May 20, 2003 8.081 8.135 8.037 8.135 149,782 +0.08(+1.03%)
May 19, 2003 8.086 8.086 7.988 8.051 135,498 -0.03(-0.42%)
May 16, 2003 8.047 8.110 8.047 8.086 140,803 +0.02(+0.24%)
May 15, 2003 8.012 8.066 7.953 8.066 175,902 +0.08(+1.04%)
May 14, 2003 7.998 8.002 7.939 7.983 124,070 +0.03(+0.37%)
May 13, 2003 7.939 7.988 7.914 7.953 347,520 +0.04(+0.50%)
May 12, 2003 7.939 7.978 7.890 7.914 328,338 +0.00(+0.00%)
May 09, 2003 7.909 7.968 7.885 7.914 283,444 +0.01(+0.19%)
May 08, 2003 7.953 7.988 7.846 7.899 206,512 -0.08(-1.04%)
May 07, 2003 8.012 8.091 7.963 7.983 130,804 -0.04(-0.55%)
May 06, 2003 8.007 8.066 7.968 8.027 148,558 +0.01(+0.18%)
May 05, 2003 8.002 8.105 7.998 8.012 158,353 -0.02(-0.24%)
May 02, 2003 7.963 8.110 7.953 8.032 216,715 +0.07(+0.86%)
May 01, 2003 7.890 7.983 7.855 7.963 222,633 +0.04(+0.56%)
Apr 30, 2003 7.929 7.929 7.855 7.919 126,315 +0.01(+0.19%)
Apr 29, 2003 7.939 8.002 7.865 7.904 211,205 -0.08(-1.04%)
Apr 28, 2003 8.012 8.012 7.895 7.988 150,802 -0.09(-1.15%)
Apr 25, 2003 8.110 8.159 8.032 8.081 357,927 -0.00(-0.06%)
Apr 24, 2003 8.076 8.135 8.051 8.086 364,865 +0.01(+0.12%)
Apr 23, 2003 7.978 8.081 7.949 8.076 157,332 +0.06(+0.73%)
Apr 22, 2003 8.002 8.071 7.939 8.017 268,343 +0.01(+0.18%)
Apr 21, 2003 7.919 8.002 7.919 8.002 169,984 +0.07(+0.86%)
Apr 17, 2003 7.890 7.958 7.865 7.934 169,372 +0.05(+0.62%)
Apr 16, 2003 7.811 7.885 7.797 7.885 158,557 +0.09(+1.19%)
Apr 15, 2003 7.792 7.792 7.757 7.792 142,640 +0.00(+0.00%)
Apr 14, 2003 7.645 7.792 7.645 7.792 173,045 +0.12(+1.53%)
Apr 11, 2003 7.713 7.748 7.630 7.674 126,723 -0.06(-0.76%)
Apr 10, 2003 7.645 7.733 7.635 7.733 127,743 +0.06(+0.83%)
Apr 09, 2003 7.708 7.757 7.650 7.669 176,106 -0.03(-0.45%)
Apr 08, 2003 7.679 7.713 7.620 7.703 187,126 +0.02(+0.32%)
Apr 07, 2003 7.650 7.689 7.605 7.679 105,092 +0.10(+1.36%)
Apr 04, 2003 7.630 7.669 7.576 7.576 244,876 -0.04(-0.58%)
Apr 03, 2003 7.635 7.654 7.581 7.620 232,224 +0.02(+0.32%)
Apr 02, 2003 7.625 7.684 7.596 7.596 177,739 -0.00(-0.06%)
Apr 01, 2003 7.400 7.601 7.400 7.601 189,983 +0.20(+2.72%)
Mar 31, 2003 7.400 7.498 7.370 7.400 261,609 -0.01(-0.20%)
Mar 28, 2003 7.449 7.493 7.400 7.414 195,288 -0.08(-1.05%)
Mar 27, 2003 7.527 7.542 7.454 7.493 148,354 -0.00(-0.07%)
Mar 26, 2003 7.542 7.630 7.498 7.498 201,206 -0.07(-0.91%)
Mar 25, 2003 7.473 7.566 7.400 7.566 151,415 +0.07(+0.91%)
Mar 24, 2003 7.610 7.610 7.449 7.498 134,681 -0.14(-1.86%)
Mar 21, 2003 7.556 7.645 7.527 7.640 227,734 +0.11(+1.43%)
Mar 20, 2003 7.449 7.547 7.409 7.532 166,923 +0.04(+0.59%)
Mar 19, 2003 7.414 7.522 7.375 7.488 170,801 +0.09(+1.26%)
Mar 18, 2003 7.522 7.522 7.395 7.395 257,119 -0.13(-1.69%)
Mar 17, 2003 7.360 7.522 7.360 7.522 197,941 +0.12(+1.66%)
Mar 14, 2003 7.380 7.424 7.292 7.400 170,597 +0.09(+1.21%)
Mar 13, 2003 7.272 7.370 7.243 7.311 216,103 +0.09(+1.22%)
Mar 12, 2003 7.277 7.370 7.223 7.223 219,572 -0.05(-0.74%)
Mar 11, 2003 7.307 7.375 7.262 7.277 195,288 -0.00(-0.07%)
Mar 10, 2003 7.356 7.375 7.282 7.282 191,819 -0.07(-1.00%)
Mar 07, 2003 7.341 7.385 7.311 7.356 163,658 +0.03(+0.40%)
Mar 06, 2003 7.351 7.395 7.307 7.326 167,332 -0.02(-0.27%)
Mar 05, 2003 7.326 7.351 7.287 7.346 205,287 +0.02(+0.33%)
Mar 04, 2003 7.277 7.321 7.243 7.321 76,727 +0.03(+0.47%)
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.