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

NNN REIT Inc (NY: NNN )

40.69 +0.16 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
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.