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

NNN REIT Inc (NY: NNN )

42.43 +0.32 (+0.76%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 7, 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 (%)
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%)
Sep 03, 2002 7.772 7.772 7.630 7.733 443,225 +0.03(+0.45%)
Aug 30, 2002 7.797 7.841 7.699 7.699 368,946 -0.09(-1.19%)
Aug 29, 2002 7.752 7.841 7.743 7.792 128,968 +0.02(+0.32%)
Aug 28, 2002 7.699 7.841 7.699 7.767 214,062 +0.04(+0.51%)
Aug 27, 2002 7.738 7.836 7.718 7.728 219,164 -0.11(-1.38%)
Aug 26, 2002 7.752 7.836 7.645 7.836 173,249 +0.12(+1.52%)
Aug 23, 2002 7.772 7.821 7.708 7.718 160,393 -0.11(-1.44%)
Aug 22, 2002 7.816 7.841 7.703 7.831 187,942 -0.02(-0.25%)
Aug 21, 2002 7.743 7.870 7.723 7.851 280,383 +0.07(+0.88%)
Aug 20, 2002 7.762 7.821 7.650 7.782 228,142 -0.01(-0.13%)
Aug 16, 2002 7.694 7.836 7.694 7.792 256,711 +0.10(+1.27%)
Aug 15, 2002 7.816 7.826 7.547 7.694 267,527 -0.07(-0.95%)
Aug 14, 2002 7.694 7.767 7.596 7.767 374,252 +0.17(+2.26%)
Aug 13, 2002 7.767 7.792 7.596 7.596 233,244 -0.15(-1.90%)
Aug 12, 2002 7.787 7.787 7.650 7.743 353,233 +0.07(+0.96%)
Aug 07, 2002 7.552 7.679 7.424 7.669 245,488 +0.12(+1.56%)
Aug 06, 2002 7.532 7.625 7.498 7.552 181,820 +0.03(+0.39%)
Aug 05, 2002 7.527 7.542 7.375 7.522 276,506 -0.01(-0.13%)
Aug 02, 2002 7.939 7.939 7.473 7.532 592,396 -0.38(-4.83%)
Aug 01, 2002 7.841 7.914 7.645 7.914 573,418 -0.02(-0.25%)
Jul 31, 2002 7.934 7.958 7.816 7.934 268,547 -0.07(-0.92%)
Jul 30, 2002 7.841 8.037 7.473 8.007 780,746 +0.12(+1.49%)
Jul 29, 2002 7.390 7.890 7.370 7.890 1,012,767 +0.34(+4.55%)
Jul 26, 2002 7.351 7.571 7.228 7.547 557,297 +0.29(+4.05%)
Jul 25, 2002 6.861 7.326 6.738 7.253 346,703 +0.39(+5.71%)
Jul 24, 2002 6.606 6.861 6.175 6.861 800,337 +0.24(+3.55%)
Jul 23, 2002 6.763 6.890 6.518 6.625 424,452 -0.16(-2.38%)
Jul 22, 2002 6.934 7.008 6.420 6.787 819,518 -0.12(-1.77%)
Jul 19, 2002 7.106 7.125 6.885 6.910 373,232 -0.32(-4.41%)
Jul 17, 2002 7.209 7.351 7.174 7.228 213,450 -0.02(-0.34%)
Jul 12, 2002 7.449 7.581 7.130 7.253 225,082 -0.20(-2.63%)
Jul 11, 2002 7.341 7.571 7.321 7.449 493,425 -0.13(-1.68%)
Jul 10, 2002 7.620 7.669 7.468 7.576 172,433 -0.00(-0.06%)
Jul 09, 2002 7.659 7.659 7.581 7.581 176,106 -0.08(-1.02%)
Jul 08, 2002 7.669 7.669 7.659 7.659 179,575 -0.01(-0.13%)
Jul 05, 2002 7.522 7.679 7.522 7.669 82,237 +0.12(+1.62%)
Jul 04, 2002 7.620 7.689 7.473 7.547 323,032 +0.00(+0.00%)
Jul 03, 2002 7.620 7.689 7.473 7.547 323,032 -0.10(-1.35%)
Jul 02, 2002 7.816 7.816 7.458 7.650 319,359 -0.15(-1.95%)
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.