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

NNN REIT Inc (NY: NNN )

47.79 +0.33 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2008 9.100 9.156 8.982 9.012 4,164,890 -0.16(-1.71%)
Feb 28, 2008 9.317 9.326 9.056 9.169 11,465,498 -0.37(-3.88%)
Feb 27, 2008 9.796 9.796 9.400 9.539 13,738,451 -0.48(-4.82%)
Feb 26, 2008 9.709 10.04 9.613 10.02 3,475,906 +0.27(+2.72%)
Feb 25, 2008 9.352 9.757 9.191 9.757 2,692,572 +0.43(+4.57%)
Feb 22, 2008 9.256 9.361 9.143 9.330 1,667,038 +0.10(+1.13%)
Feb 21, 2008 9.626 9.687 9.226 9.226 1,398,082 -0.35(-3.68%)
Feb 20, 2008 9.300 9.600 9.282 9.578 2,952,107 +0.20(+2.09%)
Feb 19, 2008 9.679 9.683 9.326 9.383 1,937,102 -0.19(-1.96%)
Feb 18, 2008 9.409 9.578 9.300 9.570 0 +0.00(+0.00%)
Feb 15, 2008 9.409 9.578 9.300 9.570 1,479,429 +0.10(+1.01%)
Feb 14, 2008 9.565 9.565 9.339 9.474 2,649,261 -0.08(-0.82%)
Feb 13, 2008 9.600 9.731 9.430 9.552 1,388,497 -0.03(-0.32%)
Feb 12, 2008 9.570 9.665 9.443 9.583 1,411,208 +0.08(+0.87%)
Feb 11, 2008 9.622 9.639 9.452 9.500 1,458,256 -0.10(-1.04%)
Feb 08, 2008 9.927 9.991 9.513 9.600 2,072,461 -0.44(-4.38%)
Feb 07, 2008 9.753 10.05 9.709 10.04 2,013,862 +0.25(+2.53%)
Feb 06, 2008 10.06 10.12 9.774 9.792 1,667,957 -0.17(-1.66%)
Feb 05, 2008 10.01 10.31 9.957 9.957 1,860,470 -0.27(-2.68%)
Feb 04, 2008 10.66 10.66 9.948 10.23 1,260,614 -0.07(-0.72%)
Feb 01, 2008 9.927 10.31 9.879 10.31 2,067,892 +0.41(+4.18%)
Jan 31, 2008 9.517 9.983 9.457 9.892 12,076,385 +0.24(+2.43%)
Jan 30, 2008 9.674 9.996 9.618 9.657 1,574,726 -0.11(-1.11%)
Jan 29, 2008 9.918 9.966 9.674 9.766 1,250,334 -0.22(-2.22%)
Jan 28, 2008 9.735 9.992 9.618 9.988 1,617,287 +0.20(+2.00%)
Jan 25, 2008 10.16 10.16 9.705 9.792 1,833,691 -0.07(-0.75%)
Jan 24, 2008 9.657 9.922 9.387 9.866 3,497,239 +0.21(+2.16%)
Jan 23, 2008 8.703 9.657 8.703 9.657 3,763,814 +0.80(+9.05%)
Jan 22, 2008 8.712 9.182 8.651 8.856 6,124,667 -0.18(-1.98%)
Jan 21, 2008 9.256 9.430 8.912 9.034 0 +0.00(+0.00%)
Jan 18, 2008 9.256 9.430 8.912 9.034 3,217,639 -0.27(-2.90%)
Jan 17, 2008 9.574 9.618 9.230 9.304 1,806,892 -0.21(-2.20%)
Jan 16, 2008 9.204 9.665 9.200 9.513 3,292,964 +0.29(+3.11%)
Jan 15, 2008 9.165 9.313 9.091 9.226 1,819,511 -0.07(-0.75%)
Jan 14, 2008 9.365 9.487 9.156 9.295 1,788,081 +0.10(+1.09%)
Jan 11, 2008 9.226 9.461 9.060 9.195 2,078,439 -0.12(-1.26%)
Jan 10, 2008 9.134 9.487 9.004 9.313 2,318,649 +0.01(+0.14%)
Jan 09, 2008 9.004 9.322 8.895 9.300 2,914,065 +0.29(+3.24%)
Jan 08, 2008 9.465 9.635 8.995 9.008 2,346,351 -0.42(-4.43%)
Jan 07, 2008 9.409 9.544 9.261 9.426 2,300,538 +0.00(+0.00%)
Jan 04, 2008 9.766 9.827 9.417 9.426 3,925,239 -0.45(-4.58%)
Jan 03, 2008 10.30 10.35 9.879 9.879 1,343,479 -0.42(-4.06%)
Jan 02, 2008 10.18 10.37 10.05 10.30 2,005,361 +0.12(+1.15%)
Jan 01, 2008 10.17 10.27 10.11 10.18 1,079,746 +0.00(+0.00%)
Dec 31, 2007 10.17 10.27 10.11 10.18 1,079,746 -0.10(-0.93%)
Dec 28, 2007 10.45 10.48 10.24 10.28 973,830 -0.09(-0.84%)
Dec 27, 2007 10.60 10.61 10.25 10.36 1,098,855 -0.19(-1.82%)
Dec 26, 2007 10.72 10.72 10.45 10.55 822,875 -0.17(-1.54%)
Dec 24, 2007 10.41 10.72 10.41 10.72 371,397 +0.31(+2.97%)
Dec 21, 2007 10.34 10.42 10.32 10.41 2,911,231 +0.20(+2.00%)
Dec 20, 2007 10.27 10.31 10.04 10.21 1,392,797 +0.08(+0.82%)
Dec 19, 2007 10.09 10.22 10.03 10.12 1,443,100 +0.00(+0.00%)
Dec 18, 2007 9.966 10.15 9.787 10.12 2,638,967 +0.26(+2.60%)
Dec 17, 2007 10.15 10.17 9.866 9.866 1,864,336 -0.33(-3.25%)
Dec 14, 2007 10.26 10.48 10.20 10.20 1,741,455 -0.21(-2.05%)
Dec 13, 2007 10.33 10.48 10.23 10.41 1,734,795 -0.05(-0.46%)
Dec 12, 2007 10.65 10.70 10.30 10.46 2,142,022 +0.07(+0.71%)
Dec 11, 2007 10.94 11.02 10.38 10.38 2,588,756 -0.54(-4.90%)
Dec 10, 2007 10.78 10.98 10.57 10.92 1,374,192 +0.13(+1.25%)
Dec 07, 2007 10.92 10.97 10.75 10.78 1,382,955 -0.13(-1.16%)
Dec 06, 2007 10.54 10.95 10.52 10.91 1,893,816 +0.31(+2.92%)
Dec 05, 2007 10.56 10.60 10.42 10.60 2,065,997 +0.21(+2.05%)
Dec 04, 2007 10.45 10.49 10.36 10.39 2,129,672 -0.14(-1.36%)
Dec 03, 2007 10.58 10.67 10.46 10.53 1,093,522 -0.13(-1.22%)
Nov 30, 2007 10.67 10.81 10.57 10.66 2,203,577 +0.16(+1.53%)
Nov 29, 2007 10.58 10.67 10.41 10.50 1,829,679 -0.12(-1.15%)
Nov 28, 2007 10.41 10.62 10.38 10.62 2,100,220 +0.30(+2.95%)
Nov 27, 2007 9.983 10.33 9.983 10.32 2,239,638 +0.34(+3.45%)
Nov 26, 2007 10.48 10.48 9.975 9.975 2,287,182 -0.52(-4.94%)
Nov 23, 2007 10.38 10.55 10.33 10.49 634,613 +0.18(+1.73%)
Nov 21, 2007 10.21 10.40 10.04 10.31 2,202,659 +0.10(+0.94%)
Nov 20, 2007 10.23 10.52 9.996 10.22 2,452,554 -0.06(-0.55%)
Nov 19, 2007 10.40 10.45 10.23 10.28 1,500,116 -0.22(-2.07%)
Nov 16, 2007 10.61 10.61 10.34 10.49 2,413,508 -0.11(-1.03%)
Nov 15, 2007 10.45 10.61 10.40 10.60 2,255,256 +0.12(+1.12%)
Nov 14, 2007 10.72 10.77 10.43 10.48 2,417,183 -0.19(-1.79%)
Nov 13, 2007 10.31 10.68 10.31 10.68 2,181,413 +0.44(+4.25%)
Nov 12, 2007 10.16 10.40 10.14 10.24 1,699,426 +0.05(+0.51%)
Nov 09, 2007 10.11 10.25 10.03 10.19 3,001,530 -0.08(-0.76%)
Nov 08, 2007 10.12 10.29 10.01 10.27 2,556,600 +0.15(+1.51%)
Nov 07, 2007 10.29 10.34 10.01 10.11 2,809,711 -0.33(-3.17%)
Nov 06, 2007 10.45 10.47 10.21 10.44 1,573,328 +0.16(+1.52%)
Nov 05, 2007 10.22 10.44 10.21 10.29 1,715,042 -0.15(-1.46%)
Nov 02, 2007 10.61 10.68 10.27 10.44 2,514,798 -0.26(-2.44%)
Nov 01, 2007 10.84 10.84 10.57 10.70 3,200,172 -0.34(-3.04%)
Oct 31, 2007 10.79 11.04 10.75 11.04 10,454,477 +0.22(+2.05%)
Oct 30, 2007 10.68 10.93 10.67 10.81 2,218,277 +0.07(+0.65%)
Oct 29, 2007 11.04 11.10 10.74 10.75 1,140,605 -0.31(-2.83%)
Oct 26, 2007 10.94 11.06 10.83 11.06 2,386,864 +0.21(+1.97%)
Oct 25, 2007 10.75 10.85 10.62 10.85 3,534,820 +0.12(+1.14%)
Oct 24, 2007 10.66 10.76 10.49 10.72 1,655,784 +0.02(+0.20%)
Oct 23, 2007 10.78 10.84 10.48 10.70 1,053,325 +0.03(+0.24%)
Oct 22, 2007 10.34 10.70 10.33 10.68 1,345,023 +0.26(+2.47%)
Oct 19, 2007 10.81 10.83 10.42 10.42 1,751,791 -0.43(-3.93%)
Oct 18, 2007 10.65 10.95 10.65 10.85 3,084,871 +0.12(+1.10%)
Oct 17, 2007 10.83 10.86 10.54 10.73 2,359,532 -0.04(-0.40%)
Oct 16, 2007 10.84 10.86 10.73 10.77 2,111,934 -0.07(-0.68%)
Oct 15, 2007 11.12 11.18 10.77 10.85 2,529,727 -0.26(-2.31%)
Oct 12, 2007 11.23 11.25 11.09 11.10 1,688,858 -0.11(-0.97%)
Oct 11, 2007 11.05 11.32 11.02 11.21 8,784,453 -0.13(-1.11%)
Oct 10, 2007 11.39 11.39 11.26 11.34 2,051,298 -0.03(-0.27%)
Oct 09, 2007 11.27 11.38 11.20 11.37 4,148,073 +0.11(+0.97%)
Oct 08, 2007 11.32 11.32 11.20 11.26 1,463,080 -0.04(-0.35%)
Oct 05, 2007 11.10 11.35 11.10 11.30 2,287,412 +0.23(+2.04%)
Oct 04, 2007 10.98 11.07 10.92 11.07 700,303 +0.10(+0.87%)
Oct 03, 2007 10.93 10.98 10.84 10.98 1,791,986 +0.01(+0.08%)
Oct 02, 2007 10.85 10.97 10.81 10.97 857,406 +0.15(+1.37%)
Oct 01, 2007 10.63 10.85 10.62 10.82 1,121,312 +0.20(+1.93%)
Sep 28, 2007 10.66 10.70 10.53 10.61 838,342 -0.08(-0.73%)
Sep 27, 2007 10.62 10.69 10.56 10.69 819,049 +0.10(+0.90%)
Sep 26, 2007 10.58 10.62 10.46 10.60 651,151 +0.05(+0.45%)
Sep 25, 2007 10.59 10.64 10.48 10.55 545,037 -0.13(-1.18%)
Sep 24, 2007 10.54 10.69 10.50 10.68 685,144 +0.13(+1.28%)
Sep 21, 2007 10.58 10.59 10.50 10.54 1,387,055 +0.05(+0.46%)
Sep 20, 2007 10.62 10.62 10.42 10.49 1,076,753 -0.16(-1.51%)
Sep 19, 2007 10.41 10.68 10.37 10.65 1,746,968 +0.31(+2.99%)
Sep 18, 2007 10.16 10.34 10.08 10.34 1,808,063 +0.24(+2.41%)
Sep 17, 2007 10.16 10.17 10.04 10.10 1,563,221 -0.07(-0.64%)
Sep 14, 2007 9.996 10.18 9.905 10.17 1,327,567 +0.07(+0.69%)
Sep 13, 2007 10.03 10.21 9.953 10.10 1,302,991 +0.10(+0.96%)
Sep 12, 2007 10.03 10.07 9.957 10.00 1,107,531 -0.04(-0.43%)
Sep 11, 2007 9.914 10.05 9.896 10.04 1,030,816 +0.17(+1.67%)
Sep 10, 2007 10.05 10.05 9.870 9.879 1,153,467 -0.09(-0.92%)
Sep 07, 2007 9.927 10.04 9.909 9.970 1,580,907 -0.13(-1.29%)
Sep 06, 2007 10.04 10.14 9.957 10.10 941,699 +0.07(+0.65%)
Sep 05, 2007 10.15 10.15 9.975 10.04 1,319,298 -0.13(-1.33%)
Sep 04, 2007 10.22 10.30 10.10 10.17 1,297,478 -0.06(-0.55%)
Aug 31, 2007 10.30 10.31 10.14 10.23 1,283,927 +0.09(+0.90%)
Aug 30, 2007 10.11 10.24 10.07 10.14 1,413,239 -0.10(-0.94%)
Aug 29, 2007 10.01 10.24 10.01 10.23 1,612,374 +0.26(+2.62%)
Aug 28, 2007 10.14 10.19 9.970 9.970 1,214,333 -0.22(-2.18%)
Aug 27, 2007 10.33 10.37 10.16 10.19 1,498,910 -0.19(-1.85%)
Aug 24, 2007 10.36 10.40 10.23 10.38 1,288,521 +0.05(+0.51%)
Aug 23, 2007 10.50 10.50 10.28 10.33 1,218,008 -0.14(-1.33%)
Aug 22, 2007 10.50 10.58 10.39 10.47 1,488,575 +0.07(+0.71%)
Aug 21, 2007 10.32 10.52 10.28 10.40 1,885,007 -0.03(-0.33%)
Aug 20, 2007 10.44 10.64 10.32 10.43 2,758,262 +0.01(+0.13%)
Aug 17, 2007 10.65 10.65 10.30 10.42 2,671,901 +0.11(+1.10%)
Aug 16, 2007 9.753 10.35 9.705 10.31 3,561,693 +0.55(+5.67%)
Aug 15, 2007 9.870 10.14 9.735 9.753 2,221,263 -0.18(-1.84%)
Aug 14, 2007 10.01 10.14 9.861 9.935 3,252,080 -0.07(-0.74%)
Aug 13, 2007 10.05 10.19 9.996 10.01 2,390,310 -0.04(-0.39%)
Aug 10, 2007 9.687 10.12 9.522 10.05 3,338,441 +0.34(+3.54%)
Aug 09, 2007 9.665 10.01 9.665 9.705 3,687,099 -0.17(-1.72%)
Aug 08, 2007 9.966 10.16 9.605 9.874 3,082,804 +0.01(+0.09%)
Aug 07, 2007 9.770 9.988 9.596 9.866 2,156,263 +0.10(+0.98%)
Aug 06, 2007 9.396 9.770 9.295 9.770 4,401,643 +0.32(+3.36%)
Aug 03, 2007 9.509 9.766 9.448 9.452 2,172,800 -0.31(-3.21%)
Aug 02, 2007 9.609 9.840 9.605 9.766 3,103,112 +0.09(+0.90%)
Aug 01, 2007 9.522 9.731 9.361 9.679 4,111,553 +0.25(+2.63%)
Jul 31, 2007 9.239 9.618 9.308 9.430 9,742,460 +0.19(+2.07%)
Jul 30, 2007 9.265 9.265 8.991 9.239 1,895,113 +0.20(+2.17%)
Jul 27, 2007 8.795 9.243 8.795 9.043 2,498,490 -0.27(-2.90%)
Jul 26, 2007 9.265 9.417 9.069 9.313 2,582,554 -0.08(-0.88%)
Jul 25, 2007 9.448 9.535 9.317 9.396 1,750,413 +0.03(+0.28%)
Jul 24, 2007 9.557 9.679 9.361 9.369 1,502,815 -0.30(-3.06%)
Jul 23, 2007 9.888 9.940 9.665 9.665 1,069,633 -0.20(-2.03%)
Jul 20, 2007 10.04 10.08 9.857 9.866 2,054,513 -0.20(-1.99%)
Jul 19, 2007 9.948 10.07 9.922 10.07 1,702,639 +0.15(+1.54%)
Jul 18, 2007 9.796 9.918 9.722 9.914 1,968,612 +0.08(+0.80%)
Jul 17, 2007 9.853 9.935 9.787 9.835 1,019,562 -0.01(-0.09%)
Jul 16, 2007 9.857 9.927 9.831 9.844 1,283,008 -0.04(-0.44%)
Jul 13, 2007 9.740 9.905 9.709 9.888 1,851,014 +0.11(+1.16%)
Jul 12, 2007 9.718 9.774 9.670 9.774 2,077,022 +0.10(+1.04%)
Jul 11, 2007 9.687 9.731 9.644 9.674 1,356,507 -0.04(-0.40%)
Jul 10, 2007 9.783 9.800 9.687 9.713 2,010,184 -0.16(-1.59%)
Jul 09, 2007 9.783 9.883 9.726 9.870 1,023,696 +0.09(+0.93%)
Jul 06, 2007 9.866 9.866 9.731 9.779 1,456,419 -0.07(-0.75%)
Jul 05, 2007 9.853 9.931 9.766 9.853 1,249,015 +0.05(+0.49%)
Jul 03, 2007 9.818 9.827 9.774 9.805 514,489 +0.01(+0.09%)
Jul 02, 2007 9.544 9.800 9.544 9.796 1,348,009 +0.28(+2.93%)
Jun 29, 2007 9.661 9.687 9.513 9.517 1,816,791 -0.10(-1.00%)
Jun 28, 2007 9.687 9.818 9.613 9.613 1,397,390 -0.09(-0.90%)
Jun 27, 2007 9.539 9.753 9.474 9.700 2,062,782 +0.10(+1.00%)
Jun 26, 2007 9.744 9.753 9.535 9.605 1,764,653 -0.07(-0.76%)
Jun 25, 2007 9.705 9.779 9.587 9.679 1,549,440 -0.03(-0.27%)
Jun 22, 2007 9.696 9.735 9.622 9.705 1,161,506 -0.06(-0.62%)
Jun 21, 2007 9.779 9.831 9.631 9.766 1,046,205 -0.03(-0.27%)
Jun 20, 2007 10.14 10.14 9.787 9.792 1,061,594 -0.31(-3.06%)
Jun 19, 2007 9.935 10.12 9.909 10.10 1,147,266 +0.12(+1.18%)
Jun 18, 2007 10.18 10.20 9.970 9.983 780,921 -0.19(-1.84%)
Jun 15, 2007 10.09 10.27 10.09 10.17 1,452,744 +0.12(+1.17%)
Jun 14, 2007 10.15 10.19 10.01 10.05 1,078,591 -0.04(-0.43%)
Jun 13, 2007 9.953 10.14 9.940 10.10 1,076,753 +0.18(+1.84%)
Jun 12, 2007 10.10 10.10 9.866 9.914 1,234,316 -0.19(-1.85%)
Jun 11, 2007 10.17 10.20 10.03 10.10 805,498 -0.10(-0.94%)
Jun 08, 2007 10.02 10.21 9.944 10.20 1,504,652 +0.17(+1.74%)
Jun 07, 2007 10.28 10.29 9.931 10.02 1,814,214 -0.32(-3.11%)
Jun 06, 2007 10.34 10.38 10.26 10.34 928,378 -0.04(-0.42%)
Jun 05, 2007 10.53 10.54 10.36 10.39 1,305,517 -0.20(-1.85%)
Jun 04, 2007 10.55 10.65 10.54 10.58 983,042 +0.00(+0.04%)
Jun 01, 2007 10.56 10.66 10.53 10.58 1,587,338 +0.02(+0.21%)
May 31, 2007 10.58 10.64 10.49 10.56 1,679,900 -0.03(-0.25%)
May 30, 2007 10.31 10.59 10.27 10.58 1,335,835 +0.20(+1.97%)
May 29, 2007 10.28 10.50 10.28 10.38 989,474 +0.16(+1.53%)
May 25, 2007 10.19 10.28 10.12 10.22 1,067,336 +0.06(+0.56%)
May 24, 2007 10.36 10.37 10.10 10.17 1,502,356 -0.18(-1.77%)
May 23, 2007 10.46 10.51 10.34 10.35 1,127,283 -0.09(-0.88%)
May 22, 2007 10.34 10.51 10.30 10.44 1,297,249 +0.13(+1.22%)
May 21, 2007 10.22 10.42 10.22 10.31 1,005,092 +0.09(+0.89%)
May 18, 2007 10.29 10.35 10.13 10.22 1,039,774 -0.07(-0.63%)
May 17, 2007 10.37 10.37 10.27 10.29 1,165,411 -0.08(-0.80%)
May 16, 2007 10.43 10.43 10.31 10.37 1,116,488 -0.01(-0.13%)
May 15, 2007 10.42 10.51 10.35 10.38 1,421,048 -0.02(-0.17%)
May 14, 2007 10.50 10.52 10.38 10.40 1,362,938 -0.08(-0.79%)
May 11, 2007 10.48 10.53 10.42 10.48 599,931 +0.06(+0.58%)
May 10, 2007 10.58 10.58 10.42 10.42 1,068,025 -0.16(-1.48%)
May 09, 2007 10.48 10.66 10.45 10.58 1,733,417 +0.10(+0.96%)
May 08, 2007 10.43 10.51 10.42 10.48 1,341,577 -0.05(-0.50%)
May 07, 2007 10.48 10.57 10.44 10.53 863,837 +0.04(+0.37%)
May 04, 2007 10.66 10.66 10.46 10.49 1,150,252 -0.13(-1.23%)
May 03, 2007 10.43 10.75 10.38 10.62 2,523,985 +0.17(+1.58%)
May 02, 2007 10.41 10.55 10.28 10.46 2,171,881 +0.05(+0.50%)
May 01, 2007 10.37 10.41 10.23 10.41 1,511,083 -0.02(-0.21%)
Apr 30, 2007 10.65 10.67 10.43 10.43 1,794,512 -0.17(-1.60%)
Apr 27, 2007 10.65 10.68 10.59 10.60 615,550 -0.06(-0.53%)
Apr 26, 2007 10.70 10.71 10.60 10.65 510,125 -0.12(-1.09%)
Apr 25, 2007 10.85 10.86 10.71 10.77 790,568 -0.05(-0.44%)
Apr 24, 2007 10.82 10.84 10.71 10.82 1,277,955 +0.01(+0.12%)
Apr 23, 2007 10.72 10.85 10.71 10.81 1,593,310 +0.08(+0.77%)
Apr 20, 2007 10.81 10.81 10.66 10.72 984,880 +0.07(+0.65%)
Apr 19, 2007 11.08 11.08 10.58 10.65 789,420 -0.05(-0.49%)
Apr 18, 2007 10.77 10.78 10.70 10.71 1,067,566 -0.06(-0.57%)
Apr 17, 2007 10.65 10.78 10.61 10.77 1,211,807 +0.10(+0.94%)
Apr 16, 2007 10.61 10.67 10.57 10.67 964,897 +0.11(+1.07%)
Apr 13, 2007 10.45 10.57 10.43 10.55 1,712,056 +0.10(+0.92%)
Apr 12, 2007 10.45 10.47 10.37 10.46 695,939 -0.02(-0.17%)
Apr 11, 2007 10.61 10.61 10.47 10.48 2,118,825 -0.12(-1.11%)
Apr 10, 2007 10.58 10.74 10.52 10.59 1,155,534 +0.02(+0.21%)
Apr 09, 2007 10.47 10.76 10.47 10.57 738,889 -0.10(-0.98%)
Apr 05, 2007 10.68 10.71 10.65 10.68 2,963,828 +0.01(+0.08%)
Apr 04, 2007 10.72 10.72 10.60 10.67 621,062 -0.05(-0.45%)
Apr 03, 2007 10.66 10.74 10.66 10.71 971,558 +0.09(+0.82%)
Apr 02, 2007 10.56 10.66 10.53 10.63 824,791 +0.10(+0.91%)
Mar 30, 2007 10.62 10.65 10.45 10.53 2,091,033 -0.05(-0.49%)
Mar 29, 2007 10.62 10.62 10.52 10.58 882,212 +0.03(+0.25%)
Mar 28, 2007 10.53 10.65 10.44 10.56 1,758,222 -0.00(-0.04%)
Mar 27, 2007 10.67 10.69 10.50 10.56 1,526,013 -0.16(-1.46%)
Mar 26, 2007 10.82 10.83 10.71 10.72 3,922,065 -0.12(-1.09%)
Mar 23, 2007 10.83 10.85 10.77 10.84 1,410,253 +0.00(+0.04%)
Mar 22, 2007 10.72 10.84 10.71 10.83 7,970,686 -0.00(-0.04%)
Mar 21, 2007 10.64 10.90 10.52 10.84 1,260,959 +0.20(+1.84%)
Mar 20, 2007 10.57 10.64 10.48 10.64 1,313,556 +0.05(+0.45%)
Mar 19, 2007 10.61 10.68 10.54 10.59 1,115,799 +0.01(+0.12%)
Mar 16, 2007 10.60 10.60 10.41 10.58 3,696,976 -0.02(-0.16%)
Mar 15, 2007 10.40 10.60 10.38 10.60 1,477,550 +0.20(+1.93%)
Mar 14, 2007 10.24 10.42 10.15 10.40 1,638,557 +0.12(+1.19%)
Mar 13, 2007 10.47 10.41 10.25 10.28 1,211,577 -0.19(-1.83%)
Mar 12, 2007 10.25 10.55 10.24 10.47 921,258 +0.16(+1.52%)
Mar 09, 2007 10.32 10.40 10.23 10.31 844,773 +0.06(+0.60%)
Mar 08, 2007 10.21 10.30 10.19 10.25 1,759,371 +0.10(+1.03%)
Mar 07, 2007 10.32 10.32 10.14 10.14 907,017 -0.17(-1.69%)
Mar 06, 2007 10.12 10.37 10.12 10.32 1,490,871 +0.25(+2.51%)
Mar 05, 2007 10.30 10.56 10.06 10.07 3,002,415 -0.32(-3.10%)
Mar 02, 2007 10.54 10.55 10.38 10.39 1,343,185 -0.20(-1.85%)
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.