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: 7:00 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 (%)
Dec 31, 2003 8.747 8.772 8.723 8.723 272,016 -0.03(-0.39%)
Dec 30, 2003 8.733 8.757 8.713 8.757 319,971 +0.06(+0.68%)
Dec 29, 2003 8.679 8.742 8.659 8.698 413,228 +0.01(+0.17%)
Dec 26, 2003 8.684 8.733 8.674 8.684 141,416 +0.00(+0.00%)
Dec 24, 2003 8.664 8.684 8.639 8.684 112,030 +0.00(+0.00%)
Dec 23, 2003 8.644 8.684 8.595 8.684 393,434 +0.06(+0.68%)
Dec 22, 2003 8.576 8.620 8.576 8.625 284,260 +0.00(+0.00%)
Dec 19, 2003 8.576 8.625 8.566 8.625 216,715 +0.05(+0.57%)
Dec 18, 2003 8.590 8.659 8.566 8.576 399,556 -0.05(-0.57%)
Dec 17, 2003 8.669 8.679 8.610 8.625 509,342 -0.04(-0.45%)
Dec 16, 2003 8.625 8.664 8.600 8.664 238,346 +0.02(+0.28%)
Dec 15, 2003 8.674 8.674 8.674 8.639 337,316 -0.03(-0.34%)
Dec 12, 2003 8.576 8.669 8.576 8.669 497,914 +0.09(+1.09%)
Dec 11, 2003 8.532 8.600 8.532 8.576 358,539 +0.03(+0.40%)
Dec 10, 2003 8.576 8.605 8.541 8.541 250,385 -0.05(-0.63%)
Dec 09, 2003 8.669 8.669 8.581 8.595 379,966 -0.08(-0.90%)
Dec 08, 2003 8.600 8.674 8.571 8.674 319,563 +0.07(+0.85%)
Dec 05, 2003 8.551 8.635 8.551 8.600 427,513 +0.00(+0.06%)
Dec 04, 2003 8.541 8.600 8.527 8.595 689,938 +0.05(+0.57%)
Dec 03, 2003 8.527 8.541 8.527 8.546 1,916,156 -0.25(-2.90%)
Dec 02, 2003 8.816 8.816 8.762 8.801 243,855 -0.02(-0.22%)
Dec 01, 2003 8.811 8.821 8.767 8.821 211,817 +0.05(+0.56%)
Nov 28, 2003 8.777 8.816 8.757 8.772 148,762 -0.02(-0.22%)
Nov 26, 2003 8.772 8.772 8.737 8.791 161,006 +0.02(+0.22%)
Nov 25, 2003 8.772 8.772 8.718 8.772 210,797 +0.00(+0.00%)
Nov 24, 2003 8.679 8.772 8.649 8.772 247,733 +0.12(+1.42%)
Nov 21, 2003 8.639 8.693 8.600 8.649 181,616 +0.07(+0.80%)
Nov 20, 2003 8.757 8.762 8.595 8.581 336,704 -0.19(-2.18%)
Nov 19, 2003 8.723 8.791 8.693 8.772 289,566 +0.10(+1.13%)
Nov 18, 2003 8.791 8.811 8.669 8.674 333,439 -0.10(-1.12%)
Nov 17, 2003 8.723 8.772 8.703 8.772 513,423 +0.10(+1.13%)
Nov 14, 2003 8.674 8.811 8.674 8.674 364,457 +0.00(+0.00%)
Nov 13, 2003 8.669 8.718 8.644 8.674 242,835 +0.01(+0.11%)
Nov 12, 2003 8.649 8.718 8.620 8.664 349,152 +0.04(+0.51%)
Nov 11, 2003 8.605 8.620 8.527 8.620 136,926 +0.01(+0.17%)
Nov 10, 2003 8.669 8.693 8.576 8.605 214,470 -0.04(-0.45%)
Nov 07, 2003 8.723 8.728 8.600 8.644 303,646 -0.08(-0.90%)
Nov 06, 2003 8.590 8.723 8.522 8.723 285,892 +0.18(+2.06%)
Nov 05, 2003 8.488 8.605 8.434 8.546 189,779 -0.06(-0.68%)
Nov 04, 2003 8.488 8.605 8.434 8.605 201,945 +0.13(+1.50%)
Nov 03, 2003 8.429 8.492 8.434 8.478 238,958 +0.05(+0.58%)
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%)
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.