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

NNN REIT Inc (NY: NNN )

48.15 +0.14 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 8.438 8.486 8.372 8.372 266,202 -0.12(-1.44%)
Oct 28, 2004 8.477 8.494 8.412 8.494 270,107 +0.01(+0.10%)
Oct 27, 2004 8.403 8.486 8.329 8.486 471,309 -0.02(-0.20%)
Oct 26, 2004 8.338 8.512 8.316 8.503 368,411 +0.19(+2.25%)
Oct 25, 2004 8.290 8.359 8.290 8.316 365,425 +0.00(+0.05%)
Oct 22, 2004 8.459 8.503 8.294 8.311 417,104 -0.15(-1.75%)
Oct 21, 2004 8.298 8.477 8.272 8.459 356,467 +0.13(+1.62%)
Oct 20, 2004 8.368 8.399 8.277 8.325 422,616 -0.06(-0.73%)
Oct 19, 2004 8.399 8.490 8.329 8.385 402,404 +0.04(+0.47%)
Oct 18, 2004 8.355 8.407 8.277 8.346 392,298 +0.00(+0.05%)
Oct 15, 2004 8.216 8.342 8.211 8.342 404,012 +0.13(+1.59%)
Oct 14, 2004 8.107 8.229 8.102 8.211 253,110 +0.10(+1.29%)
Oct 13, 2004 8.185 8.185 8.098 8.107 387,704 -0.06(-0.69%)
Oct 12, 2004 8.050 8.163 7.976 8.163 267,350 +0.11(+1.41%)
Oct 11, 2004 8.102 8.102 7.989 8.050 307,775 +0.01(+0.11%)
Oct 08, 2004 8.059 8.190 8.033 8.042 388,853 -0.03(-0.43%)
Oct 07, 2004 8.229 8.229 8.076 8.076 303,411 -0.16(-1.90%)
Oct 06, 2004 8.237 8.251 8.176 8.233 302,033 +0.03(+0.37%)
Oct 05, 2004 8.198 8.237 8.142 8.203 285,036 +0.00(+0.05%)
Oct 04, 2004 8.142 8.211 8.094 8.198 420,549 +0.06(+0.70%)
Oct 01, 2004 7.954 8.142 7.928 8.142 346,821 +0.21(+2.63%)
Sep 30, 2004 7.893 7.954 7.872 7.933 336,715 +0.06(+0.77%)
Sep 29, 2004 7.833 7.872 7.828 7.872 283,428 +0.04(+0.50%)
Sep 28, 2004 7.745 7.833 7.719 7.833 256,555 +0.09(+1.18%)
Sep 27, 2004 7.728 7.759 7.702 7.741 178,463 -0.00(-0.06%)
Sep 24, 2004 7.732 7.789 7.728 7.745 163,304 +0.01(+0.17%)
Sep 23, 2004 7.719 7.780 7.706 7.732 418,022 +0.01(+0.17%)
Sep 22, 2004 7.789 7.789 7.715 7.719 337,174 -0.07(-0.84%)
Sep 21, 2004 7.750 7.793 7.711 7.785 234,735 +0.06(+0.79%)
Sep 20, 2004 7.841 7.867 7.719 7.724 299,047 -0.17(-2.10%)
Sep 17, 2004 7.985 7.985 7.793 7.889 407,687 -0.02(-0.22%)
Sep 16, 2004 7.728 7.907 7.728 7.907 353,252 +0.16(+2.08%)
Sep 15, 2004 7.650 7.754 7.637 7.745 286,414 +0.10(+1.37%)
Sep 14, 2004 7.728 7.754 7.641 7.641 242,315 -0.09(-1.13%)
Sep 13, 2004 7.798 7.824 7.702 7.728 295,831 -0.01(-0.11%)
Sep 10, 2004 7.837 7.837 7.702 7.737 228,764 -0.05(-0.62%)
Sep 09, 2004 7.907 7.915 7.745 7.785 650,232 -0.12(-1.54%)
Sep 08, 2004 7.954 7.959 7.837 7.907 258,852 -0.03(-0.38%)
Sep 07, 2004 7.824 7.937 7.802 7.937 258,852 +0.13(+1.62%)
Sep 03, 2004 7.719 7.828 7.719 7.811 282,969 +0.03(+0.45%)
Sep 02, 2004 7.711 7.776 7.689 7.776 234,965 +0.08(+1.08%)
Sep 01, 2004 7.772 7.802 7.663 7.693 309,842 -0.08(-1.01%)
Aug 31, 2004 7.667 7.772 7.667 7.772 411,132 +0.07(+0.85%)
Aug 30, 2004 7.711 7.759 7.698 7.706 282,969 -0.02(-0.28%)
Aug 27, 2004 7.671 7.728 7.654 7.728 220,495 +0.07(+0.97%)
Aug 26, 2004 7.663 7.667 7.606 7.654 219,117 -0.01(-0.11%)
Aug 25, 2004 7.663 7.676 7.637 7.663 217,739 -0.02(-0.23%)
Aug 24, 2004 7.632 7.680 7.615 7.680 351,185 +0.05(+0.63%)
Aug 23, 2004 7.645 7.658 7.550 7.632 292,156 -0.01(-0.17%)
Aug 20, 2004 7.454 7.645 7.454 7.645 417,793 +0.23(+3.05%)
Aug 19, 2004 7.563 7.576 7.419 7.419 250,584 -0.17(-2.29%)
Aug 18, 2004 7.484 7.602 7.445 7.593 512,192 +0.11(+1.45%)
Aug 17, 2004 7.467 7.484 7.423 7.484 289,630 +0.09(+1.18%)
Aug 16, 2004 7.184 7.397 7.184 7.397 322,704 +0.21(+2.97%)
Aug 13, 2004 7.271 7.306 7.171 7.184 361,061 -0.04(-0.60%)
Aug 12, 2004 7.284 7.301 7.219 7.227 420,549 -0.04(-0.54%)
Aug 11, 2004 7.306 7.332 7.249 7.267 311,220 -0.02(-0.24%)
Aug 10, 2004 7.306 7.367 7.284 7.284 337,174 +0.00(+0.06%)
Aug 09, 2004 7.262 7.310 7.223 7.280 337,404 +0.05(+0.72%)
Aug 06, 2004 7.249 7.367 7.210 7.227 642,882 -0.00(-0.06%)
Aug 05, 2004 7.380 7.423 7.232 7.232 351,414 -0.20(-2.64%)
Aug 04, 2004 7.341 7.428 7.284 7.428 360,142 +0.10(+1.31%)
Aug 03, 2004 7.367 7.397 7.310 7.332 316,732 -0.08(-1.12%)
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.