Skip to main content

NNN REIT Inc (NY: NNN )

42.77 +0.17 (+0.40%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.15 22.64 22.15 22.56 3,311,338 +0.36(+1.64%)
Feb 27, 2014 22.12 22.29 22.09 22.20 1,752,646 +0.06(+0.26%)
Feb 26, 2014 22.15 22.17 21.97 22.14 1,058,500 +0.10(+0.46%)
Feb 25, 2014 21.91 22.19 21.76 22.04 1,279,870 +0.14(+0.63%)
Feb 24, 2014 21.89 22.13 21.83 21.90 2,458,432 +0.07(+0.32%)
Feb 21, 2014 21.70 21.85 21.54 21.83 1,687,911 +0.18(+0.81%)
Feb 20, 2014 21.56 21.80 21.56 21.66 1,430,306 +0.12(+0.55%)
Feb 19, 2014 21.46 21.74 21.39 21.54 1,263,439 +0.07(+0.32%)
Feb 18, 2014 21.39 21.50 21.27 21.47 1,349,181 +0.11(+0.50%)
Feb 14, 2014 21.20 21.36 21.36 21.36 1,190,309 +0.16(+0.77%)
Feb 13, 2014 21.03 21.50 20.97 21.20 2,254,944 +0.10(+0.48%)
Feb 12, 2014 20.71 21.11 20.63 21.10 1,151,664 +0.09(+0.42%)
Feb 11, 2014 21.37 21.37 20.70 21.01 1,586,104 +0.25(+1.21%)
Feb 10, 2014 20.41 20.84 20.38 20.76 1,878,413 +0.28(+1.38%)
Feb 07, 2014 20.46 20.54 20.26 20.48 1,519,302 +0.08(+0.40%)
Feb 06, 2014 20.17 20.41 20.12 20.39 1,173,633 +0.23(+1.15%)
Feb 05, 2014 20.14 20.25 20.05 20.16 1,177,776 -0.04(-0.22%)
Feb 04, 2014 20.25 20.30 19.98 20.21 2,271,794 +0.00(+0.00%)
Feb 03, 2014 20.90 20.90 20.16 20.21 2,232,981 -0.67(-3.19%)
Jan 31, 2014 20.55 21.10 20.51 20.87 1,589,333 +0.06(+0.27%)
Jan 30, 2014 20.59 20.92 20.48 20.81 1,777,845 +0.38(+1.85%)
Jan 29, 2014 20.33 20.51 20.26 20.44 1,536,376 -0.00(-0.02%)
Jan 28, 2014 20.24 20.48 20.24 20.44 1,606,550 +0.25(+1.23%)
Jan 27, 2014 20.59 20.64 20.09 20.19 2,626,463 -0.31(-1.51%)
Jan 24, 2014 20.49 20.68 20.45 20.50 2,529,156 -0.04(-0.21%)
Jan 23, 2014 20.50 20.56 20.34 20.55 2,029,998 +0.04(+0.18%)
Jan 22, 2014 20.24 20.55 20.23 20.51 1,603,352 +0.27(+1.35%)
Jan 21, 2014 19.93 20.28 19.89 20.24 2,121,547 +0.45(+2.26%)
Jan 17, 2014 20.12 19.79 19.79 19.79 2,060,149 -0.33(-1.64%)
Jan 16, 2014 19.99 20.14 19.91 20.12 2,027,868 +0.19(+0.97%)
Jan 15, 2014 19.68 19.99 19.61 19.93 1,232,478 +0.25(+1.26%)
Jan 14, 2014 19.45 19.76 19.44 19.68 1,150,990 +0.24(+1.21%)
Jan 13, 2014 19.71 19.74 19.40 19.44 1,625,303 -0.33(-1.66%)
Jan 10, 2014 19.37 19.86 19.25 19.77 2,110,449 +0.65(+3.41%)
Jan 09, 2014 19.24 19.32 18.97 19.12 1,142,896 -0.10(-0.52%)
Jan 08, 2014 19.30 19.38 19.09 19.22 1,618,270 -0.12(-0.64%)
Jan 07, 2014 19.27 19.53 19.13 19.34 1,905,521 +0.12(+0.65%)
Jan 06, 2014 19.21 19.26 19.05 19.22 1,497,421 +0.09(+0.45%)
Jan 03, 2014 18.85 19.16 18.85 19.13 1,350,591 +0.25(+1.35%)
Jan 02, 2014 18.83 18.91 18.68 18.88 1,574,909 +0.04(+0.23%)
Dec 31, 2013 18.88 18.83 18.83 18.83 1,163,584 +0.00(+0.00%)
Dec 30, 2013 18.94 19.03 18.81 18.83 1,377,872 -0.06(-0.33%)
Dec 27, 2013 18.91 18.94 18.85 18.89 1,026,953 -0.04(-0.20%)
Dec 26, 2013 19.10 19.24 18.93 18.93 861,858 -0.10(-0.52%)
Dec 24, 2013 18.96 19.24 18.94 19.03 723,870 +0.02(+0.13%)
Dec 23, 2013 19.04 19.14 18.95 19.01 1,340,882 +0.07(+0.39%)
Dec 20, 2013 18.97 19.01 18.88 18.93 1,816,788 +0.04(+0.23%)
Dec 19, 2013 19.29 19.31 18.85 18.89 2,439,931 -0.54(-2.78%)
Dec 18, 2013 19.25 19.45 18.80 19.43 1,660,379 +0.26(+1.36%)
Dec 17, 2013 18.96 19.19 18.88 19.17 1,377,553 +0.18(+0.95%)
Dec 16, 2013 18.91 19.07 18.91 18.99 1,427,619 +0.06(+0.33%)
Dec 13, 2013 18.76 19.01 18.63 18.93 1,563,138 +0.24(+1.30%)
Dec 12, 2013 18.76 18.87 18.68 18.68 2,043,243 -0.07(-0.36%)
Dec 11, 2013 19.27 19.34 18.70 18.75 2,227,814 -0.58(-3.02%)
Dec 10, 2013 19.53 19.65 19.31 19.34 1,108,177 -0.17(-0.89%)
Dec 09, 2013 19.37 19.55 19.17 19.51 1,586,535 +0.14(+0.74%)
Dec 06, 2013 19.37 19.49 19.24 19.37 1,432,191 +0.20(+1.07%)
Dec 05, 2013 19.17 19.29 19.03 19.16 2,004,332 -0.17(-0.90%)
Dec 04, 2013 19.37 19.62 19.20 19.34 2,083,678 -0.19(-0.99%)
Dec 03, 2013 19.62 19.70 19.47 19.53 857,189 -0.15(-0.76%)
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.