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: 6:30 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 (%)
Jan 31, 2005 8.229 8.268 8.063 8.163 519,772 +0.07(+0.81%)
Jan 28, 2005 8.072 8.176 8.024 8.098 561,804 +0.03(+0.32%)
Jan 27, 2005 7.968 8.150 7.968 8.072 539,984 -0.20(-2.47%)
Jan 26, 2005 8.272 8.285 8.172 8.277 383,111 +0.09(+1.06%)
Jan 25, 2005 8.298 8.359 8.185 8.190 548,253 -0.11(-1.31%)
Jan 24, 2005 8.403 8.459 8.285 8.298 326,149 -0.10(-1.24%)
Jan 21, 2005 8.394 8.464 8.359 8.403 413,199 +0.05(+0.57%)
Jan 20, 2005 8.464 8.490 8.298 8.355 593,730 -0.07(-0.88%)
Jan 19, 2005 8.446 8.568 8.342 8.429 525,514 +0.02(+0.21%)
Jan 18, 2005 8.338 8.420 8.216 8.412 514,030 +0.11(+1.31%)
Jan 14, 2005 8.111 8.303 8.111 8.303 295,372 +0.24(+2.91%)
Jan 13, 2005 8.063 8.381 8.055 8.068 493,818 +0.00(+0.05%)
Jan 12, 2005 8.120 8.142 7.959 8.063 544,118 -0.03(-0.43%)
Jan 11, 2005 8.272 8.298 8.098 8.098 516,556 -0.18(-2.21%)
Jan 10, 2005 8.207 8.364 8.207 8.281 318,799 +0.06(+0.74%)
Jan 07, 2005 8.394 8.403 8.220 8.220 404,701 -0.10(-1.26%)
Jan 06, 2005 8.251 8.464 8.076 8.325 596,256 +0.00(+0.00%)
Jan 05, 2005 8.699 8.699 8.290 8.325 836,505 -0.42(-4.78%)
Jan 04, 2005 8.882 8.943 8.725 8.742 391,609 -0.10(-1.13%)
Jan 03, 2005 8.969 9.091 8.751 8.843 588,447 -0.13(-1.41%)
Dec 31, 2004 9.017 9.113 8.969 8.969 228,534 -0.06(-0.63%)
Dec 30, 2004 9.021 9.100 9.021 9.025 232,439 +0.00(+0.05%)
Dec 29, 2004 8.995 9.100 8.995 9.021 224,629 -0.03(-0.34%)
Dec 28, 2004 9.008 9.073 8.999 9.052 440,302 +0.04(+0.48%)
Dec 27, 2004 9.117 9.204 9.004 9.008 303,640 -0.12(-1.34%)
Dec 23, 2004 9.230 9.252 9.100 9.130 260,690 -0.10(-1.08%)
Dec 22, 2004 9.056 9.230 9.056 9.230 210,848 +0.17(+1.92%)
Dec 21, 2004 9.008 9.139 8.947 9.056 337,633 +0.05(+0.58%)
Dec 20, 2004 9.056 9.104 8.969 9.004 355,778 -0.07(-0.77%)
Dec 17, 2004 9.043 9.117 8.908 9.073 557,899 +0.02(+0.24%)
Dec 16, 2004 9.065 9.130 8.969 9.052 419,860 -0.03(-0.38%)
Dec 15, 2004 9.121 9.182 9.065 9.086 384,489 -0.05(-0.57%)
Dec 14, 2004 9.108 9.160 9.039 9.139 468,093 -0.04(-0.43%)
Dec 13, 2004 9.121 9.178 9.100 9.178 354,400 +0.01(+0.09%)
Dec 10, 2004 8.995 9.169 8.969 9.169 278,605 +0.11(+1.25%)
Dec 09, 2004 8.969 9.056 8.891 9.056 344,294 +0.07(+0.73%)
Dec 08, 2004 8.843 9.017 8.838 8.991 401,026 +0.14(+1.57%)
Dec 07, 2004 9.130 9.130 8.851 8.851 421,238 -0.20(-2.21%)
Dec 06, 2004 9.073 9.143 9.017 9.052 429,507 -0.02(-0.24%)
Dec 03, 2004 9.012 9.073 8.978 9.073 423,994 +0.05(+0.53%)
Dec 02, 2004 8.973 9.030 8.886 9.025 914,367 -0.03(-0.34%)
Dec 01, 2004 8.843 9.060 8.843 9.056 713,624 +0.20(+2.31%)
Nov 30, 2004 8.777 8.882 8.751 8.851 456,150 +0.03(+0.35%)
Nov 29, 2004 8.773 8.873 8.721 8.821 499,790 +0.07(+0.85%)
Nov 26, 2004 8.773 8.773 8.712 8.747 184,665 +0.04(+0.50%)
Nov 24, 2004 8.642 8.729 8.621 8.703 631,857 +0.06(+0.71%)
Nov 23, 2004 8.590 8.642 8.468 8.642 286,873 +0.07(+0.81%)
Nov 22, 2004 8.442 8.573 8.390 8.573 237,492 +0.13(+1.55%)
Nov 19, 2004 8.525 8.525 8.399 8.442 257,474 -0.08(-0.97%)
Nov 18, 2004 8.490 8.642 8.346 8.525 475,903 +0.03(+0.41%)
Nov 17, 2004 8.599 8.782 8.416 8.490 268,039 -0.11(-1.27%)
Nov 16, 2004 8.725 8.795 8.590 8.599 352,333 -0.14(-1.64%)
Nov 15, 2004 8.708 8.742 8.647 8.742 363,817 +0.06(+0.65%)
Nov 12, 2004 8.638 8.708 8.534 8.686 421,238 +0.08(+0.96%)
Nov 11, 2004 8.499 8.603 8.477 8.603 252,651 +0.07(+0.82%)
Nov 10, 2004 8.486 8.590 8.429 8.534 360,831 +0.05(+0.56%)
Nov 09, 2004 8.399 8.490 8.351 8.486 388,853 +0.12(+1.46%)
Nov 08, 2004 8.277 8.390 8.277 8.364 319,488 +0.09(+1.11%)
Nov 05, 2004 8.599 8.599 8.272 8.272 578,800 -0.34(-3.94%)
Nov 04, 2004 8.442 8.625 8.438 8.612 595,338 +0.13(+1.49%)
Nov 03, 2004 8.403 8.534 8.403 8.486 444,206 +0.14(+1.67%)
Nov 02, 2004 8.446 8.516 8.320 8.346 433,871 -0.14(-1.69%)
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.