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: 4:10 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 (%)
Nov 30, 2005 9.918 9.987 9.845 9.928 547,094 +0.03(+0.35%)
Nov 29, 2005 9.850 9.972 9.845 9.894 156,720 +0.04(+0.45%)
Nov 28, 2005 10.01 10.03 9.801 9.850 350,785 -0.20(-1.95%)
Nov 25, 2005 10.04 10.08 10.01 10.05 131,825 -0.04(-0.44%)
Nov 23, 2005 10.01 10.09 9.987 10.09 173,249 +0.04(+0.44%)
Nov 22, 2005 9.972 10.07 9.879 10.05 307,115 +0.05(+0.54%)
Nov 21, 2005 9.928 10.01 9.825 9.992 257,324 +0.05(+0.54%)
Nov 18, 2005 9.982 9.982 9.806 9.938 277,526 +0.03(+0.35%)
Nov 17, 2005 9.757 9.904 9.713 9.904 326,501 +0.18(+1.86%)
Nov 16, 2005 9.683 9.776 9.581 9.722 494,853 +0.02(+0.20%)
Nov 15, 2005 9.673 9.727 9.551 9.703 597,497 +0.07(+0.76%)
Nov 14, 2005 9.874 9.874 9.551 9.629 768,503 -0.25(-2.48%)
Nov 11, 2005 9.786 9.899 9.742 9.874 495,058 +0.07(+0.75%)
Nov 10, 2005 9.673 9.830 9.546 9.801 818,498 +0.13(+1.37%)
Nov 09, 2005 9.580 9.718 9.556 9.669 581,989 +0.08(+0.87%)
Nov 08, 2005 9.634 9.634 9.448 9.585 452,612 -0.05(-0.51%)
Nov 07, 2005 9.551 9.708 9.482 9.634 338,745 +0.13(+1.39%)
Nov 04, 2005 9.517 9.522 9.419 9.502 211,409 -0.02(-0.26%)
Nov 03, 2005 9.605 9.649 9.517 9.526 662,186 +0.02(+0.21%)
Nov 02, 2005 9.355 9.507 9.345 9.507 276,914 +0.17(+1.78%)
Nov 01, 2005 9.433 9.507 9.188 9.340 375,476 -0.16(-1.65%)
Oct 31, 2005 9.428 9.526 9.428 9.497 397,719 +0.10(+1.04%)
Oct 28, 2005 9.105 9.399 9.105 9.399 272,016 +0.34(+3.73%)
Oct 27, 2005 9.335 9.340 9.061 9.061 251,406 -0.35(-3.75%)
Oct 26, 2005 9.468 9.512 9.345 9.414 411,187 -0.06(-0.67%)
Oct 25, 2005 9.463 9.522 9.331 9.477 407,514 -0.03(-0.31%)
Oct 24, 2005 9.424 9.531 9.404 9.507 440,369 +0.14(+1.46%)
Oct 21, 2005 9.228 9.419 9.228 9.370 173,045 +0.15(+1.59%)
Oct 20, 2005 9.448 9.448 9.198 9.223 285,892 -0.23(-2.39%)
Oct 19, 2005 9.208 9.463 9.193 9.448 343,846 +0.16(+1.69%)
Oct 18, 2005 9.272 9.448 9.242 9.291 573,826 -0.01(-0.16%)
Oct 17, 2005 9.296 9.311 9.169 9.306 378,945 +0.03(+0.32%)
Oct 14, 2005 9.085 9.277 9.056 9.277 456,490 +0.27(+3.05%)
Oct 13, 2005 8.943 9.078 8.894 9.002 356,090 +0.06(+0.66%)
Oct 12, 2005 9.105 9.130 8.850 8.943 519,545 -0.12(-1.35%)
Oct 11, 2005 9.213 9.252 9.066 9.066 326,093 -0.12(-1.33%)
Oct 10, 2005 9.801 9.801 9.154 9.188 306,299 -0.15(-1.57%)
Oct 07, 2005 9.409 9.438 9.218 9.335 304,462 -0.03(-0.37%)
Oct 06, 2005 9.379 9.482 9.286 9.370 342,418 -0.02(-0.21%)
Oct 05, 2005 9.556 9.556 9.389 9.389 493,629 -0.15(-1.54%)
Oct 04, 2005 9.796 9.796 9.536 9.536 288,545 -0.25(-2.55%)
Oct 03, 2005 9.771 9.904 9.718 9.786 718,915 -0.01(-0.15%)
Sep 30, 2005 9.801 9.855 9.767 9.801 265,894 +0.00(+0.00%)
Sep 29, 2005 9.566 9.801 9.522 9.801 275,893 +0.22(+2.30%)
Sep 28, 2005 9.693 9.776 9.556 9.580 315,278 -0.13(-1.31%)
Sep 27, 2005 9.649 9.732 9.561 9.708 297,932 +0.04(+0.46%)
Sep 26, 2005 9.644 9.718 9.556 9.664 334,868 +0.08(+0.82%)
Sep 23, 2005 9.585 9.624 9.424 9.585 293,851 +0.07(+0.77%)
Sep 22, 2005 9.517 9.571 9.379 9.512 345,683 -0.07(-0.72%)
Sep 21, 2005 9.620 9.664 9.526 9.580 453,225 -0.08(-0.81%)
Sep 20, 2005 9.845 9.865 9.659 9.659 365,273 -0.12(-1.20%)
Sep 19, 2005 9.860 9.860 9.688 9.776 328,134 -0.08(-0.84%)
Sep 16, 2005 9.801 9.860 9.688 9.860 1,029,296 +0.05(+0.50%)
Sep 15, 2005 9.806 9.850 9.776 9.811 194,676 +0.02(+0.20%)
Sep 14, 2005 9.806 9.835 9.771 9.791 384,047 -0.01(-0.10%)
Sep 13, 2005 9.806 9.820 9.649 9.801 331,399 -0.00(-0.05%)
Sep 12, 2005 9.801 9.860 9.752 9.806 295,483 -0.02(-0.20%)
Sep 09, 2005 9.791 9.840 9.767 9.825 363,233 -0.01(-0.15%)
Sep 08, 2005 9.874 9.894 9.786 9.840 439,348 -0.08(-0.79%)
Sep 07, 2005 9.972 9.972 9.830 9.918 667,287 -0.08(-0.78%)
Sep 06, 2005 9.747 10.01 9.747 9.997 795,439 +0.25(+2.56%)
Sep 02, 2005 9.914 9.914 9.678 9.747 164,679 -0.10(-1.00%)
Sep 01, 2005 9.796 9.977 9.708 9.845 339,357 +0.06(+0.60%)
Aug 31, 2005 9.428 9.786 9.428 9.786 370,171 +0.30(+3.20%)
Aug 30, 2005 9.507 9.517 9.399 9.482 229,571 -0.07(-0.72%)
Aug 29, 2005 9.350 9.551 9.281 9.551 236,101 +0.20(+2.15%)
Aug 26, 2005 9.683 9.683 9.350 9.350 258,752 -0.33(-3.44%)
Aug 25, 2005 9.575 9.722 9.531 9.683 290,382 +0.11(+1.18%)
Aug 24, 2005 9.551 9.678 9.541 9.571 211,001 +0.00(+0.05%)
Aug 23, 2005 9.610 9.615 9.477 9.566 166,719 -0.00(-0.05%)
Aug 22, 2005 9.531 9.590 9.424 9.571 211,001 +0.14(+1.45%)
Aug 19, 2005 9.433 9.482 9.335 9.433 183,453 +0.00(+0.00%)
Aug 18, 2005 9.468 9.531 9.350 9.433 278,750 -0.07(-0.72%)
Aug 17, 2005 9.605 9.664 9.502 9.502 327,725 -0.15(-1.57%)
Aug 16, 2005 9.566 9.732 9.512 9.654 271,608 +0.04(+0.41%)
Aug 15, 2005 9.693 9.742 9.541 9.615 339,765 +0.01(+0.15%)
Aug 12, 2005 9.752 9.752 9.556 9.600 209,981 -0.08(-0.86%)
Aug 11, 2005 9.477 9.713 9.428 9.683 252,426 +0.21(+2.17%)
Aug 10, 2005 9.536 9.713 9.443 9.477 382,823 +0.06(+0.68%)
Aug 09, 2005 9.370 9.546 9.365 9.414 363,845 +0.08(+0.84%)
Aug 08, 2005 9.090 9.448 9.081 9.335 713,201 -0.40(-4.13%)
Aug 05, 2005 10.18 10.18 9.703 9.737 664,226 -0.44(-4.33%)
Aug 04, 2005 10.25 10.28 10.16 10.18 426,696 -0.12(-1.19%)
Aug 03, 2005 10.26 10.35 10.22 10.30 319,767 -0.01(-0.14%)
Aug 02, 2005 10.20 10.32 10.20 10.32 337,316 +0.11(+1.06%)
Aug 01, 2005 10.19 10.29 10.13 10.21 344,051 +0.04(+0.39%)
Jul 29, 2005 10.22 10.33 10.14 10.17 270,384 -0.12(-1.19%)
Jul 28, 2005 10.14 10.29 10.14 10.29 272,220 +0.12(+1.16%)
Jul 27, 2005 10.19 10.19 10.02 10.17 335,072 -0.14(-1.38%)
Jul 26, 2005 10.20 10.34 10.15 10.32 304,462 +0.11(+1.10%)
Jul 25, 2005 10.23 10.27 10.14 10.20 304,666 -0.01(-0.14%)
Jul 22, 2005 10.18 10.23 10.09 10.22 484,854 +0.06(+0.58%)
Jul 21, 2005 10.31 10.34 10.15 10.16 407,718 -0.18(-1.71%)
Jul 20, 2005 10.36 10.39 10.19 10.34 298,748 +0.04(+0.43%)
Jul 19, 2005 10.24 10.31 10.21 10.29 163,046 +0.11(+1.11%)
Jul 18, 2005 10.19 10.27 10.09 10.18 184,881 -0.03(-0.29%)
Jul 15, 2005 10.15 10.24 10.07 10.21 187,330 +0.05(+0.53%)
Jul 14, 2005 10.44 10.46 10.15 10.15 304,054 -0.21(-1.99%)
Jul 13, 2005 10.55 10.61 10.35 10.36 270,996 -0.19(-1.81%)
Jul 12, 2005 10.51 10.61 10.39 10.55 289,362 +0.00(+0.05%)
Jul 11, 2005 10.39 10.60 10.38 10.55 316,910 +0.17(+1.65%)
Jul 08, 2005 10.15 10.39 10.15 10.37 301,605 +0.18(+1.78%)
Jul 07, 2005 10.03 10.20 9.977 10.19 302,626 +0.06(+0.63%)
Jul 06, 2005 10.28 10.28 10.13 10.13 192,227 -0.16(-1.52%)
Jul 05, 2005 10.10 10.29 10.07 10.29 412,616 +0.15(+1.50%)
Jul 01, 2005 10.06 10.13 9.943 10.13 264,670 +0.10(+1.03%)
Jun 30, 2005 10.09 10.14 10.00 10.03 389,149 -0.05(-0.53%)
Jun 29, 2005 9.992 10.09 9.992 10.09 321,400 +0.07(+0.68%)
Jun 28, 2005 9.918 10.02 9.835 10.02 410,575 +0.10(+0.99%)
Jun 27, 2005 9.884 9.918 9.801 9.918 299,565 +0.02(+0.25%)
Jun 24, 2005 9.904 9.982 9.718 9.894 744,015 -0.13(-1.32%)
Jun 23, 2005 10.19 10.21 10.03 10.03 226,918 -0.13(-1.25%)
Jun 22, 2005 10.29 10.29 10.06 10.15 343,438 +0.09(+0.93%)
Jun 21, 2005 10.21 10.22 10.04 10.06 223,041 -0.11(-1.11%)
Jun 20, 2005 10.05 10.20 10.05 10.17 342,010 +0.13(+1.32%)
Jun 17, 2005 10.08 10.17 10.03 10.04 696,876 -0.01(-0.10%)
Jun 16, 2005 9.914 10.05 9.855 10.05 450,164 +0.14(+1.38%)
Jun 15, 2005 9.855 9.914 9.801 9.914 253,242 +0.08(+0.80%)
Jun 14, 2005 9.776 9.835 9.752 9.835 386,700 +0.03(+0.35%)
Jun 13, 2005 9.762 9.816 9.718 9.801 195,084 +0.02(+0.20%)
Jun 10, 2005 9.742 9.825 9.693 9.781 141,211 -0.01(-0.10%)
Jun 09, 2005 9.757 9.791 9.629 9.791 135,294 +0.05(+0.50%)
Jun 08, 2005 9.776 9.850 9.727 9.742 174,678 -0.01(-0.10%)
Jun 07, 2005 9.703 9.865 9.654 9.752 255,487 +0.10(+1.02%)
Jun 06, 2005 9.541 9.693 9.541 9.654 306,707 +0.12(+1.23%)
Jun 03, 2005 9.639 9.678 9.497 9.536 157,537 -0.09(-0.97%)
Jun 02, 2005 9.669 9.678 9.605 9.629 148,762 -0.05(-0.51%)
Jun 01, 2005 9.536 9.688 9.492 9.678 221,408 +0.17(+1.80%)
May 31, 2005 9.507 9.605 9.502 9.507 145,701 +0.04(+0.41%)
May 27, 2005 9.492 9.546 9.404 9.468 133,457 +0.04(+0.47%)
May 26, 2005 9.340 9.526 9.340 9.424 253,854 +0.08(+0.84%)
May 25, 2005 9.531 9.531 9.345 9.345 207,124 -0.24(-2.46%)
May 24, 2005 9.678 9.698 9.507 9.580 331,195 -0.16(-1.61%)
May 23, 2005 9.771 9.796 9.673 9.737 267,935 -0.06(-0.60%)
May 20, 2005 9.771 9.801 9.664 9.796 141,824 +0.02(+0.25%)
May 19, 2005 9.654 9.801 9.654 9.771 193,044 +0.07(+0.71%)
May 18, 2005 9.693 9.718 9.556 9.703 356,907 +0.11(+1.12%)
May 17, 2005 9.458 9.610 9.384 9.595 357,111 +0.14(+1.45%)
May 16, 2005 9.277 9.473 9.277 9.458 242,019 +0.23(+2.50%)
May 13, 2005 9.443 9.453 9.218 9.228 243,855 -0.09(-1.00%)
May 12, 2005 9.659 9.659 9.311 9.321 273,649 -0.29(-3.01%)
May 11, 2005 9.546 9.610 9.433 9.610 344,867 +0.10(+1.03%)
May 10, 2005 9.546 9.546 9.384 9.512 356,907 -0.00(-0.05%)
May 09, 2005 9.242 9.517 9.193 9.517 287,525 +0.27(+2.91%)
May 06, 2005 9.350 9.350 9.242 9.247 233,040 -0.10(-1.05%)
May 05, 2005 9.355 9.397 9.267 9.345 458,734 +0.05(+0.58%)
May 04, 2005 9.208 9.306 9.144 9.291 386,700 +0.08(+0.90%)
May 03, 2005 9.311 9.360 9.193 9.208 173,453 -0.10(-1.11%)
May 02, 2005 9.228 9.311 9.169 9.311 280,179 +0.01(+0.11%)
Apr 29, 2005 9.188 9.355 9.139 9.301 418,330 +0.06(+0.64%)
Apr 28, 2005 9.360 9.370 9.242 9.242 295,892 -0.07(-0.74%)
Apr 27, 2005 9.311 9.389 9.213 9.311 235,489 -0.10(-1.04%)
Apr 26, 2005 9.458 9.473 9.389 9.409 306,095 -0.05(-0.52%)
Apr 25, 2005 9.330 9.477 9.321 9.458 285,892 +0.13(+1.37%)
Apr 22, 2005 9.330 9.360 9.242 9.330 285,484 +0.02(+0.26%)
Apr 21, 2005 9.247 9.335 9.213 9.306 342,622 +0.15(+1.61%)
Apr 20, 2005 9.311 9.311 9.154 9.159 355,274 -0.15(-1.58%)
Apr 19, 2005 9.277 9.311 9.228 9.306 312,217 +0.05(+0.58%)
Apr 18, 2005 9.179 9.252 9.036 9.252 300,177 +0.14(+1.51%)
Apr 15, 2005 9.085 9.198 9.027 9.115 337,725 +0.03(+0.32%)
Apr 14, 2005 9.164 9.242 9.081 9.085 273,445 -0.10(-1.07%)
Apr 13, 2005 9.237 9.277 9.154 9.183 224,469 -0.05(-0.53%)
Apr 12, 2005 9.017 9.232 8.968 9.232 712,997 +0.21(+2.28%)
Apr 11, 2005 9.041 9.085 9.007 9.027 215,491 -0.04(-0.43%)
Apr 08, 2005 9.262 9.262 9.061 9.066 194,880 -0.10(-1.07%)
Apr 07, 2005 9.027 9.203 9.017 9.164 367,518 +0.11(+1.19%)
Apr 06, 2005 9.125 9.213 9.056 9.056 281,811 -0.04(-0.48%)
Apr 05, 2005 9.110 9.193 9.095 9.100 255,895 -0.04(-0.48%)
Apr 04, 2005 9.115 9.174 9.017 9.144 348,948 +0.00(+0.00%)
Apr 01, 2005 9.164 9.164 8.997 9.144 573,214 +0.10(+1.14%)
Mar 31, 2005 9.041 9.154 8.968 9.041 414,452 +0.02(+0.27%)
Mar 30, 2005 8.889 9.066 8.889 9.017 475,876 +0.12(+1.32%)
Mar 29, 2005 8.948 9.076 8.894 8.899 266,098 -0.04(-0.49%)
Mar 28, 2005 8.963 8.987 8.821 8.943 460,367 -0.02(-0.27%)
Mar 24, 2005 8.997 9.130 8.968 8.968 320,583 -0.01(-0.11%)
Mar 23, 2005 9.105 9.115 8.953 8.978 362,212 -0.13(-1.40%)
Mar 22, 2005 9.262 9.360 9.105 9.105 240,590 -0.18(-1.95%)
Mar 21, 2005 9.433 9.433 9.252 9.286 213,654 -0.17(-1.81%)
Mar 18, 2005 9.482 9.502 9.335 9.458 704,631 +0.10(+1.05%)
Mar 17, 2005 9.301 9.424 9.291 9.360 205,287 +0.05(+0.58%)
Mar 16, 2005 9.399 9.433 9.272 9.306 296,912 -0.09(-0.99%)
Mar 15, 2005 9.531 9.678 9.365 9.399 220,796 -0.08(-0.83%)
Mar 14, 2005 9.257 9.492 9.252 9.477 243,447 +0.22(+2.33%)
Mar 11, 2005 9.375 9.414 9.232 9.262 243,651 -0.13(-1.36%)
Mar 10, 2005 9.424 9.517 9.375 9.389 318,747 -0.03(-0.31%)
Mar 09, 2005 9.561 9.590 9.409 9.419 595,049 -0.19(-1.99%)
Mar 08, 2005 9.639 9.639 9.502 9.610 396,087 -0.08(-0.81%)
Mar 07, 2005 9.669 9.796 9.561 9.688 242,835 -0.00(-0.05%)
Mar 04, 2005 9.531 9.693 9.531 9.693 195,084 +0.21(+2.17%)
Mar 03, 2005 9.433 9.507 9.384 9.487 281,811 +0.04(+0.47%)
Mar 02, 2005 9.458 9.458 9.306 9.443 230,795 -0.00(-0.05%)
Mar 01, 2005 9.262 9.448 9.262 9.448 291,402 +0.20(+2.17%)
Feb 28, 2005 9.438 9.438 9.213 9.247 341,194 -0.24(-2.53%)
Feb 25, 2005 9.237 9.487 9.232 9.487 244,876 +0.20(+2.16%)
Feb 24, 2005 9.223 9.291 9.213 9.286 352,009 +0.04(+0.42%)
Feb 23, 2005 9.350 9.424 9.247 9.247 434,451 -0.05(-0.58%)
Feb 22, 2005 9.546 9.546 9.257 9.301 382,006 -0.30(-3.16%)
Feb 18, 2005 9.791 9.791 9.580 9.605 292,218 -0.17(-1.75%)
Feb 17, 2005 9.914 9.918 9.732 9.776 320,175 -0.14(-1.43%)
Feb 16, 2005 9.801 9.918 9.752 9.918 472,815 +0.13(+1.35%)
Feb 15, 2005 9.806 9.918 9.771 9.786 500,159 -0.09(-0.89%)
Feb 14, 2005 9.869 9.923 9.801 9.874 332,419 -0.04(-0.44%)
Feb 11, 2005 9.801 9.923 9.698 9.918 390,985 +0.08(+0.80%)
Feb 10, 2005 9.752 9.840 9.678 9.840 297,320 +0.14(+1.41%)
Feb 09, 2005 9.722 9.791 9.629 9.703 358,539 -0.02(-0.20%)
Feb 08, 2005 9.629 9.722 9.605 9.722 396,087 +0.09(+0.97%)
Feb 07, 2005 9.600 9.673 9.556 9.629 553,216 +0.03(+0.31%)
Feb 04, 2005 9.375 9.600 9.360 9.600 841,965 +0.25(+2.67%)
Feb 03, 2005 9.311 9.360 9.262 9.350 548,930 +0.04(+0.42%)
Feb 02, 2005 9.208 9.311 9.183 9.311 662,390 +0.08(+0.90%)
Feb 01, 2005 9.183 9.242 9.139 9.228 596,885 +0.04(+0.43%)
Jan 31, 2005 9.262 9.306 9.076 9.188 461,795 +0.07(+0.81%)
Jan 28, 2005 9.085 9.203 9.031 9.115 499,139 +0.03(+0.32%)
Jan 27, 2005 8.968 9.174 8.968 9.085 479,753 -0.23(-2.47%)
Jan 26, 2005 9.311 9.326 9.198 9.316 340,377 +0.10(+1.06%)
Jan 25, 2005 9.340 9.409 9.213 9.218 487,099 -0.12(-1.31%)
Jan 24, 2005 9.458 9.522 9.326 9.340 289,770 -0.12(-1.24%)
Jan 21, 2005 9.448 9.526 9.409 9.458 367,110 +0.05(+0.57%)
Jan 20, 2005 9.526 9.556 9.340 9.404 527,504 -0.08(-0.88%)
Jan 19, 2005 9.507 9.644 9.389 9.487 466,897 +0.02(+0.21%)
Jan 18, 2005 9.384 9.477 9.247 9.468 456,694 +0.12(+1.31%)
Jan 14, 2005 9.130 9.345 9.130 9.345 262,425 +0.26(+2.91%)
Jan 13, 2005 9.076 9.433 9.066 9.081 438,736 +0.00(+0.05%)
Jan 12, 2005 9.139 9.164 8.958 9.076 483,426 -0.04(-0.43%)
Jan 11, 2005 9.311 9.340 9.115 9.115 458,938 -0.21(-2.21%)
Jan 10, 2005 9.237 9.414 9.237 9.321 283,240 +0.07(+0.74%)
Jan 07, 2005 9.448 9.458 9.252 9.252 359,559 -0.12(-1.26%)
Jan 06, 2005 9.286 9.526 9.090 9.370 529,748 +0.00(+0.00%)
Jan 05, 2005 9.791 9.791 9.330 9.370 743,199 -0.47(-4.78%)
Jan 04, 2005 9.997 10.07 9.820 9.840 347,928 -0.11(-1.13%)
Jan 03, 2005 10.09 10.23 9.850 9.953 522,810 -0.14(-1.41%)
Dec 31, 2004 10.15 10.26 10.09 10.09 203,043 -0.06(-0.63%)
Dec 30, 2004 10.15 10.24 10.15 10.16 206,512 +0.00(+0.05%)
Dec 29, 2004 10.12 10.24 10.12 10.15 199,574 -0.03(-0.34%)
Dec 28, 2004 10.14 10.21 10.13 10.19 391,189 +0.05(+0.48%)
Dec 27, 2004 10.26 10.36 10.13 10.14 269,771 -0.14(-1.34%)
Dec 23, 2004 10.39 10.41 10.24 10.28 231,612 -0.11(-1.08%)
Dec 22, 2004 10.19 10.39 10.19 10.39 187,330 +0.20(+1.92%)
Dec 21, 2004 10.14 10.29 10.07 10.19 299,973 +0.06(+0.58%)
Dec 20, 2004 10.19 10.25 10.09 10.13 316,094 -0.08(-0.77%)
Dec 17, 2004 10.18 10.26 10.03 10.21 495,670 +0.02(+0.24%)
Dec 16, 2004 10.20 10.28 10.09 10.19 373,028 -0.04(-0.38%)
Dec 15, 2004 10.27 10.34 10.20 10.23 341,602 -0.06(-0.57%)
Dec 14, 2004 10.25 10.31 10.17 10.29 415,881 -0.04(-0.43%)
Dec 13, 2004 10.27 10.33 10.24 10.33 314,869 +0.01(+0.09%)
Dec 10, 2004 10.12 10.32 10.09 10.32 247,529 +0.13(+1.25%)
Dec 09, 2004 10.09 10.19 10.01 10.19 305,891 +0.07(+0.73%)
Dec 08, 2004 9.953 10.15 9.948 10.12 356,294 +0.16(+1.57%)
Dec 07, 2004 10.28 10.28 9.963 9.963 374,252 -0.23(-2.21%)
Dec 06, 2004 10.21 10.29 10.15 10.19 381,598 -0.02(-0.24%)
Dec 03, 2004 10.14 10.21 10.10 10.21 376,701 +0.05(+0.53%)
Dec 02, 2004 10.10 10.16 10.00 10.16 812,376 -0.03(-0.34%)
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.