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

NNN REIT Inc (NY: NNN )

41.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2003 7.409 7.454 7.379 7.379 102,227 -0.02(-0.27%)
Feb 27, 2003 7.424 7.424 7.320 7.399 156,158 +0.01(+0.20%)
Feb 26, 2003 7.379 7.419 7.315 7.384 88,945 +0.00(+0.07%)
Feb 25, 2003 7.335 7.399 7.320 7.379 212,101 +0.04(+0.54%)
Feb 24, 2003 7.379 7.379 7.260 7.340 103,032 -0.00(-0.07%)
Feb 21, 2003 7.250 7.419 7.210 7.345 194,996 +0.11(+1.58%)
Feb 20, 2003 7.240 7.360 7.206 7.230 272,673 -0.01(-0.14%)
Feb 19, 2003 7.330 7.330 7.240 7.240 181,312 -0.10(-1.35%)
Feb 18, 2003 7.290 7.365 7.245 7.340 178,696 +0.10(+1.37%)
Feb 14, 2003 7.290 7.325 7.206 7.240 204,655 +0.01(+0.14%)
Feb 13, 2003 7.156 7.240 7.136 7.230 187,953 +0.09(+1.25%)
Feb 12, 2003 7.275 7.305 7.131 7.141 210,894 -0.12(-1.71%)
Feb 11, 2003 7.365 7.365 7.181 7.265 219,748 -0.06(-0.81%)
Feb 10, 2003 7.330 7.330 7.191 7.325 125,570 +0.07(+0.96%)
Feb 07, 2003 7.340 7.360 7.225 7.255 296,016 -0.07(-1.02%)
Feb 06, 2003 7.345 7.345 7.240 7.330 277,502 +0.02(+0.34%)
Feb 05, 2003 7.379 7.379 7.215 7.305 340,489 -0.05(-0.68%)
Feb 04, 2003 7.399 7.399 7.295 7.355 177,891 -0.04(-0.60%)
Feb 03, 2003 7.439 7.439 7.355 7.399 171,452 -0.01(-0.13%)
Jan 31, 2003 7.355 7.414 7.355 7.409 269,252 +0.05(+0.74%)
Jan 30, 2003 7.394 7.399 7.295 7.355 194,795 -0.03(-0.40%)
Jan 29, 2003 7.255 7.394 7.220 7.384 297,827 -0.04(-0.60%)
Jan 28, 2003 7.424 7.479 7.399 7.429 160,786 +0.03(+0.40%)
Jan 27, 2003 7.394 7.444 7.355 7.399 254,964 +0.03(+0.47%)
Jan 24, 2003 7.444 7.454 7.365 7.365 383,754 -0.09(-1.20%)
Jan 23, 2003 7.444 7.489 7.429 7.454 220,150 +0.01(+0.20%)
Jan 22, 2003 7.454 7.499 7.404 7.439 300,443 -0.02(-0.33%)
Jan 21, 2003 7.543 7.543 7.404 7.464 421,788 -0.09(-1.18%)
Jan 17, 2003 7.608 7.613 7.543 7.553 193,386 -0.03(-0.46%)
Jan 16, 2003 7.588 7.643 7.578 7.588 166,823 -0.01(-0.20%)
Jan 15, 2003 7.633 7.643 7.583 7.603 121,143 -0.02(-0.26%)
Jan 14, 2003 7.618 7.628 7.499 7.623 109,672 +0.02(+0.26%)
Jan 13, 2003 7.603 7.643 7.593 7.603 231,420 +0.00(+0.07%)
Jan 10, 2003 7.623 7.663 7.593 7.598 68,621 -0.03(-0.46%)
Jan 09, 2003 7.613 7.697 7.613 7.633 133,217 +0.01(+0.20%)
Jan 08, 2003 7.742 7.747 7.618 7.618 182,922 -0.12(-1.60%)
Jan 07, 2003 7.678 7.767 7.648 7.742 317,548 -0.08(-1.08%)
Jan 06, 2003 7.678 7.871 7.678 7.827 358,801 +0.11(+1.48%)
Jan 03, 2003 7.668 7.747 7.613 7.712 134,827 +0.04(+0.58%)
Jan 02, 2003 7.653 7.722 7.623 7.668 103,635 +0.05(+0.65%)
Dec 31, 2002 7.653 7.717 7.613 7.618 206,265 -0.01(-0.20%)
Dec 30, 2002 7.678 7.678 7.588 7.633 171,049 -0.04(-0.58%)
Dec 27, 2002 7.613 7.697 7.583 7.678 135,833 +0.04(+0.59%)
Dec 26, 2002 7.668 7.693 7.603 7.633 99,410 -0.02(-0.32%)
Dec 24, 2002 7.643 7.673 7.588 7.658 63,590 +0.01(+0.20%)
Dec 23, 2002 7.514 7.653 7.509 7.643 125,369 +0.11(+1.45%)
Dec 20, 2002 7.553 7.573 7.509 7.533 162,396 +0.01(+0.20%)
Dec 19, 2002 7.603 7.603 7.489 7.519 255,970 -0.06(-0.79%)
Dec 18, 2002 7.623 7.638 7.578 7.578 105,044 -0.07(-0.91%)
Dec 17, 2002 7.697 7.697 7.583 7.648 100,818 -0.03(-0.45%)
Dec 16, 2002 7.643 7.683 7.583 7.683 141,266 +0.07(+0.91%)
Dec 13, 2002 7.648 7.693 7.608 7.613 110,075 -0.01(-0.20%)
Dec 12, 2002 7.658 7.673 7.593 7.628 212,705 +0.00(+0.00%)
Dec 11, 2002 7.588 7.648 7.573 7.628 93,171 -0.01(-0.13%)
Dec 10, 2002 7.638 7.717 7.553 7.638 119,332 -0.01(-0.19%)
Dec 09, 2002 7.524 7.752 7.524 7.653 251,744 +0.06(+0.79%)
Dec 06, 2002 7.608 7.673 7.548 7.593 113,496 -0.01(-0.13%)
Dec 05, 2002 7.603 7.678 7.593 7.603 174,873 -0.02(-0.33%)
Dec 04, 2002 7.519 7.648 7.519 7.628 175,275 +0.11(+1.45%)
Dec 03, 2002 7.603 7.648 7.519 7.519 268,447 -0.12(-1.63%)
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.