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

NNN REIT Inc (NY: NNN )

42.56 +0.17 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 8.747 8.772 8.723 8.723 272,016 -0.03(-0.39%)
Dec 30, 2003 8.733 8.757 8.713 8.757 319,971 +0.06(+0.68%)
Dec 29, 2003 8.679 8.742 8.659 8.698 413,228 +0.01(+0.17%)
Dec 26, 2003 8.684 8.733 8.674 8.684 141,416 +0.00(+0.00%)
Dec 24, 2003 8.664 8.684 8.639 8.684 112,030 +0.00(+0.00%)
Dec 23, 2003 8.644 8.684 8.595 8.684 393,434 +0.06(+0.68%)
Dec 22, 2003 8.576 8.620 8.576 8.625 284,260 +0.00(+0.00%)
Dec 19, 2003 8.576 8.625 8.566 8.625 216,715 +0.05(+0.57%)
Dec 18, 2003 8.590 8.659 8.566 8.576 399,556 -0.05(-0.57%)
Dec 17, 2003 8.669 8.679 8.610 8.625 509,342 -0.04(-0.45%)
Dec 16, 2003 8.625 8.664 8.600 8.664 238,346 +0.02(+0.28%)
Dec 15, 2003 8.674 8.674 8.674 8.639 337,316 -0.03(-0.34%)
Dec 12, 2003 8.576 8.669 8.576 8.669 497,914 +0.09(+1.09%)
Dec 11, 2003 8.532 8.600 8.532 8.576 358,539 +0.03(+0.40%)
Dec 10, 2003 8.576 8.605 8.541 8.541 250,385 -0.05(-0.63%)
Dec 09, 2003 8.669 8.669 8.581 8.595 379,966 -0.08(-0.90%)
Dec 08, 2003 8.600 8.674 8.571 8.674 319,563 +0.07(+0.85%)
Dec 05, 2003 8.551 8.635 8.551 8.600 427,513 +0.00(+0.06%)
Dec 04, 2003 8.541 8.600 8.527 8.595 689,938 +0.05(+0.57%)
Dec 03, 2003 8.527 8.541 8.527 8.546 1,916,156 -0.25(-2.90%)
Dec 02, 2003 8.816 8.816 8.762 8.801 243,855 -0.02(-0.22%)
Dec 01, 2003 8.811 8.821 8.767 8.821 211,817 +0.05(+0.56%)
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%)
Sep 02, 2003 8.247 8.424 8.238 8.380 390,985 +0.13(+1.60%)
Aug 29, 2003 8.326 8.331 8.243 8.247 513,015 -0.07(-0.88%)
Aug 28, 2003 8.306 8.399 8.287 8.321 397,515 +0.05(+0.65%)
Aug 27, 2003 8.208 8.321 8.174 8.267 231,612 +0.11(+1.32%)
Aug 26, 2003 8.076 8.179 7.968 8.159 514,444 +0.10(+1.22%)
Aug 25, 2003 8.238 8.243 8.042 8.061 448,123 -0.15(-1.79%)
Aug 22, 2003 8.311 8.316 8.086 8.208 242,427 -0.05(-0.65%)
Aug 21, 2003 8.331 8.341 8.257 8.262 213,654 -0.04(-0.47%)
Aug 20, 2003 8.331 8.370 8.272 8.301 175,494 -0.02(-0.29%)
Aug 19, 2003 8.292 8.326 8.218 8.326 273,649 +0.07(+0.89%)
Aug 18, 2003 8.179 8.321 8.179 8.252 398,127 +0.11(+1.38%)
Aug 15, 2003 8.301 8.306 8.130 8.140 221,408 -0.07(-0.90%)
Aug 14, 2003 8.135 8.213 8.066 8.213 189,166 +0.07(+0.84%)
Aug 13, 2003 8.198 8.223 8.091 8.145 260,180 -0.09(-1.07%)
Aug 12, 2003 8.306 8.326 8.213 8.233 208,144 +0.00(+0.00%)
Aug 11, 2003 8.208 8.321 8.140 8.233 276,710 +0.00(+0.00%)
Aug 08, 2003 8.365 8.370 8.233 8.233 305,483 -0.14(-1.64%)
Aug 07, 2003 8.257 8.375 8.194 8.370 489,140 +0.20(+2.40%)
Aug 06, 2003 8.159 8.238 8.061 8.174 375,884 +0.00(+0.06%)
Aug 05, 2003 8.272 8.277 7.841 8.169 1,179,486 -0.10(-1.24%)
Aug 04, 2003 8.522 8.522 8.218 8.272 802,173 -0.25(-2.93%)
Aug 01, 2003 8.664 8.688 8.517 8.522 410,575 -0.15(-1.70%)
Jul 31, 2003 8.791 8.791 8.664 8.669 324,869 -0.07(-0.84%)
Jul 30, 2003 8.698 8.742 8.664 8.742 293,239 +0.04(+0.51%)
Jul 29, 2003 8.664 8.723 8.664 8.698 328,746 -0.13(-1.44%)
Jul 28, 2003 8.821 8.860 8.821 8.826 787,889 +0.00(+0.06%)
Jul 25, 2003 8.821 8.840 8.821 8.821 1,944,316 +0.00(+0.00%)
Jul 24, 2003 8.762 8.894 8.762 8.821 141,211 +0.02(+0.28%)
Jul 23, 2003 8.821 8.821 8.733 8.796 148,354 +0.07(+0.79%)
Jul 22, 2003 8.752 8.835 8.698 8.728 185,697 -0.04(-0.45%)
Jul 21, 2003 8.870 8.884 8.762 8.767 134,681 -0.10(-1.16%)
Jul 18, 2003 8.821 8.933 8.801 8.870 102,439 +0.05(+0.56%)
Jul 17, 2003 8.914 8.958 8.821 8.821 134,681 -0.09(-1.04%)
Jul 16, 2003 8.899 8.943 8.855 8.914 173,453 +0.02(+0.28%)
Jul 15, 2003 9.007 9.007 8.845 8.889 169,372 -0.08(-0.87%)
Jul 14, 2003 8.855 8.987 8.816 8.968 239,366 +0.16(+1.84%)
Jul 11, 2003 8.791 8.899 8.772 8.806 205,287 +0.01(+0.17%)
Jul 10, 2003 8.811 8.845 8.786 8.791 229,775 +0.00(+0.06%)
Jul 09, 2003 8.845 8.870 8.747 8.786 235,489 -0.02(-0.22%)
Jul 08, 2003 8.811 8.821 8.713 8.806 191,207 +0.02(+0.22%)
Jul 07, 2003 8.708 8.786 8.708 8.786 200,390 +0.14(+1.59%)
Jul 03, 2003 8.610 8.664 8.576 8.649 152,639 +0.01(+0.17%)
Jul 02, 2003 8.541 8.664 8.537 8.635 181,208 +0.11(+1.26%)
Jul 01, 2003 8.404 8.527 8.336 8.527 169,576 +0.08(+0.93%)
Jun 30, 2003 8.434 8.483 8.321 8.448 243,039 +0.05(+0.64%)
Jun 27, 2003 8.375 8.468 8.350 8.394 150,394 +0.01(+0.18%)
Jun 26, 2003 8.341 8.380 8.306 8.380 163,454 +0.08(+1.00%)
Jun 25, 2003 8.247 8.326 8.223 8.296 140,191 +0.05(+0.59%)
Jun 24, 2003 8.203 8.287 8.145 8.247 128,355 +0.04(+0.54%)
Jun 23, 2003 8.355 8.355 8.184 8.203 163,862 -0.13(-1.53%)
Jun 20, 2003 8.326 8.370 8.282 8.331 167,128 +0.03(+0.35%)
Jun 19, 2003 8.321 8.331 8.257 8.301 163,658 -0.02(-0.24%)
Jun 18, 2003 8.355 8.375 8.272 8.321 285,688 -0.05(-0.59%)
Jun 17, 2003 8.443 8.443 8.341 8.370 112,030 -0.06(-0.76%)
Jun 16, 2003 8.404 8.463 8.375 8.434 130,192 +0.06(+0.76%)
Jun 13, 2003 8.453 8.463 8.292 8.370 112,234 -0.08(-0.99%)
Jun 12, 2003 8.502 8.546 8.404 8.453 113,051 -0.04(-0.46%)
Jun 11, 2003 8.424 8.532 8.360 8.492 113,459 +0.05(+0.58%)
Jun 10, 2003 8.301 8.453 8.267 8.443 191,615 +0.14(+1.71%)
Jun 09, 2003 8.394 8.443 8.296 8.301 178,147 -0.09(-1.05%)
Jun 06, 2003 8.478 8.527 8.380 8.390 190,595 +0.01(+0.18%)
Jun 05, 2003 8.331 8.448 8.272 8.375 171,209 +0.04(+0.53%)
Jun 04, 2003 8.208 8.331 8.194 8.331 136,314 +0.12(+1.49%)
Jun 03, 2003 8.257 8.257 8.149 8.208 76,115 -0.02(-0.30%)
Jun 02, 2003 8.257 8.267 8.140 8.233 145,905 +0.00(+0.06%)
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%)
Mar 03, 2003 7.311 7.351 7.243 7.287 77,952 +0.01(+0.13%)
Feb 28, 2003 7.307 7.351 7.277 7.277 103,664 -0.02(-0.27%)
Feb 27, 2003 7.321 7.321 7.218 7.297 158,353 +0.01(+0.20%)
Feb 26, 2003 7.277 7.316 7.213 7.282 90,196 +0.00(+0.07%)
Feb 25, 2003 7.233 7.297 7.218 7.277 215,082 +0.04(+0.54%)
Feb 24, 2003 7.277 7.277 7.160 7.238 104,480 -0.00(-0.07%)
Feb 21, 2003 7.150 7.316 7.111 7.243 197,737 +0.11(+1.58%)
Feb 20, 2003 7.140 7.258 7.106 7.130 276,506 -0.01(-0.14%)
Feb 19, 2003 7.228 7.228 7.140 7.140 183,861 -0.10(-1.35%)
Feb 18, 2003 7.189 7.262 7.145 7.238 181,208 +0.10(+1.37%)
Feb 14, 2003 7.189 7.223 7.106 7.140 207,532 +0.01(+0.14%)
Feb 13, 2003 7.057 7.140 7.037 7.130 190,595 +0.09(+1.25%)
Feb 12, 2003 7.174 7.204 7.032 7.042 213,858 -0.12(-1.71%)
Feb 11, 2003 7.262 7.262 7.081 7.164 222,837 -0.06(-0.81%)
Feb 10, 2003 7.228 7.228 7.091 7.223 127,335 +0.07(+0.96%)
Feb 07, 2003 7.238 7.258 7.125 7.155 300,177 -0.07(-1.02%)
Feb 06, 2003 7.243 7.243 7.140 7.228 281,403 +0.02(+0.34%)
Feb 05, 2003 7.277 7.277 7.115 7.204 345,275 -0.05(-0.68%)
Feb 04, 2003 7.297 7.297 7.194 7.253 180,392 -0.04(-0.60%)
Feb 03, 2003 7.336 7.336 7.253 7.297 173,862 -0.01(-0.13%)
Jan 31, 2003 7.253 7.311 7.253 7.307 273,036 +0.05(+0.74%)
Jan 30, 2003 7.292 7.297 7.194 7.253 197,533 -0.03(-0.40%)
Jan 29, 2003 7.155 7.292 7.120 7.282 302,013 -0.04(-0.60%)
Jan 28, 2003 7.321 7.375 7.297 7.326 163,046 +0.03(+0.40%)
Jan 27, 2003 7.292 7.341 7.253 7.297 258,548 +0.03(+0.47%)
Jan 24, 2003 7.341 7.351 7.262 7.262 389,149 -0.09(-1.20%)
Jan 23, 2003 7.341 7.385 7.326 7.351 223,245 +0.01(+0.20%)
Jan 22, 2003 7.351 7.395 7.302 7.336 304,666 -0.02(-0.33%)
Jan 21, 2003 7.439 7.439 7.302 7.360 427,717 -0.09(-1.18%)
Jan 17, 2003 7.503 7.507 7.439 7.449 196,105 -0.03(-0.46%)
Jan 16, 2003 7.483 7.537 7.473 7.483 169,168 -0.01(-0.20%)
Jan 15, 2003 7.527 7.537 7.478 7.498 122,846 -0.02(-0.26%)
Jan 14, 2003 7.512 7.522 7.395 7.517 111,214 +0.02(+0.26%)
Jan 13, 2003 7.498 7.537 7.488 7.498 234,673 +0.00(+0.07%)
Jan 10, 2003 7.517 7.556 7.488 7.493 69,585 -0.03(-0.46%)
Jan 09, 2003 7.507 7.591 7.507 7.527 135,090 +0.01(+0.20%)
Jan 08, 2003 7.635 7.640 7.512 7.512 185,493 -0.12(-1.60%)
Jan 07, 2003 7.571 7.659 7.542 7.635 322,012 -0.08(-1.08%)
Jan 06, 2003 7.571 7.762 7.571 7.718 363,845 +0.11(+1.48%)
Jan 03, 2003 7.561 7.640 7.507 7.605 136,722 +0.04(+0.58%)
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.