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

NNN REIT Inc (NY: NNN )

41.72 -0.74 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2010 11.66 11.66 11.39 11.39 1,618,229 -0.13(-1.13%)
Mar 30, 2010 11.55 11.56 11.46 11.52 858,312 -0.01(-0.09%)
Mar 29, 2010 11.65 11.65 11.47 11.53 847,665 +0.01(+0.09%)
Mar 26, 2010 11.53 11.65 11.48 11.52 2,097,209 +0.06(+0.52%)
Mar 25, 2010 11.51 11.68 11.45 11.46 1,177,203 +0.00(+0.04%)
Mar 24, 2010 11.45 11.60 11.38 11.46 1,514,554 -0.01(-0.13%)
Mar 23, 2010 11.44 11.52 11.34 11.47 1,218,718 +0.02(+0.17%)
Mar 22, 2010 11.38 11.48 11.31 11.45 2,704,955 +0.01(+0.09%)
Mar 19, 2010 11.72 11.75 11.41 11.44 2,876,518 -0.23(-2.01%)
Mar 18, 2010 11.76 11.84 11.67 11.68 1,304,955 -0.01(-0.09%)
Mar 17, 2010 11.66 11.74 11.62 11.69 1,384,271 +0.03(+0.26%)
Mar 16, 2010 11.50 11.69 11.48 11.66 1,259,209 +0.17(+1.48%)
Mar 15, 2010 11.43 11.53 11.40 11.49 2,118,922 -0.03(-0.22%)
Mar 12, 2010 11.50 11.58 11.41 11.51 1,115,856 +0.04(+0.35%)
Mar 11, 2010 11.33 11.48 11.30 11.47 1,257,650 +0.05(+0.44%)
Mar 10, 2010 11.32 11.48 11.26 11.42 1,473,736 +0.07(+0.62%)
Mar 09, 2010 11.10 11.44 11.09 11.35 1,874,793 +0.18(+1.65%)
Mar 08, 2010 11.05 11.21 11.04 11.17 1,479,120 +0.09(+0.86%)
Mar 05, 2010 10.89 11.09 10.84 11.07 2,007,663 +0.26(+2.45%)
Mar 04, 2010 10.77 10.88 10.77 10.81 1,164,017 -0.01(-0.09%)
Mar 03, 2010 10.75 10.85 10.69 10.82 1,651,168 +0.10(+0.93%)
Mar 02, 2010 10.71 10.73 10.64 10.72 805,933 +0.05(+0.51%)
Mar 01, 2010 10.65 10.70 10.58 10.67 1,504,021 +0.07(+0.71%)
Feb 26, 2010 10.63 10.67 10.53 10.59 1,322,056 -0.06(-0.56%)
Feb 25, 2010 10.50 10.69 10.47 10.65 1,199,696 +0.03(+0.24%)
Feb 24, 2010 10.56 10.63 10.50 10.63 1,115,985 +0.14(+1.33%)
Feb 23, 2010 10.54 10.57 10.46 10.49 1,193,084 -0.07(-0.71%)
Feb 22, 2010 10.52 10.57 10.45 10.56 2,161,204 +0.07(+0.67%)
Feb 19, 2010 10.41 10.61 10.37 10.49 1,561,140 +0.03(+0.29%)
Feb 18, 2010 10.30 10.48 10.29 10.46 1,935,341 +0.17(+1.65%)
Feb 17, 2010 10.22 10.29 10.18 10.29 1,528,651 +0.11(+1.13%)
Feb 16, 2010 9.937 10.20 9.937 10.18 1,914,816 +0.29(+2.98%)
Feb 12, 2010 9.628 9.882 9.882 9.882 1,725,913 +0.14(+1.43%)
Feb 11, 2010 9.678 9.772 9.608 9.742 2,078,463 +0.03(+0.31%)
Feb 10, 2010 9.712 9.827 9.578 9.712 2,572,776 -0.01(-0.10%)
Feb 09, 2010 9.907 10.31 9.678 9.722 2,051,739 +0.01(+0.15%)
Feb 08, 2010 9.952 10.13 9.687 9.707 1,751,248 -0.17(-1.77%)
Feb 05, 2010 9.892 10.02 9.608 9.882 3,984,150 -0.08(-0.80%)
Feb 04, 2010 10.15 10.20 9.942 9.962 2,190,829 -0.27(-2.63%)
Feb 03, 2010 10.32 10.40 10.20 10.23 1,452,289 -0.16(-1.54%)
Feb 02, 2010 10.27 10.44 10.19 10.39 1,781,910 +0.17(+1.71%)
Feb 01, 2010 10.16 10.25 10.09 10.22 1,798,766 +0.13(+1.34%)
Jan 29, 2010 10.05 10.21 10.02 10.08 2,539,152 +0.10(+1.00%)
Jan 28, 2010 10.19 10.25 9.892 9.982 2,760,567 -0.24(-2.39%)
Jan 27, 2010 10.22 10.30 9.987 10.23 2,207,383 +0.10(+0.96%)
Jan 26, 2010 10.16 10.29 10.10 10.13 1,817,542 -0.04(-0.43%)
Jan 25, 2010 10.21 10.27 10.07 10.17 1,988,443 +0.04(+0.44%)
Jan 22, 2010 10.49 10.58 10.11 10.13 2,570,804 -0.11(-1.05%)
Jan 21, 2010 10.46 10.51 10.23 10.24 2,176,916 -0.20(-1.88%)
Jan 20, 2010 10.47 10.47 10.28 10.43 1,746,573 -0.05(-0.51%)
Jan 19, 2010 10.30 10.52 10.21 10.49 2,541,574 +0.22(+2.15%)
Jan 15, 2010 10.29 10.27 10.27 10.27 1,734,743 -0.07(-0.71%)
Jan 14, 2010 10.40 10.45 10.27 10.34 1,440,096 -0.12(-1.12%)
Jan 13, 2010 10.41 10.49 10.34 10.46 1,559,212 +0.09(+0.90%)
Jan 12, 2010 10.40 10.50 10.30 10.36 1,781,531 -0.13(-1.21%)
Jan 11, 2010 10.53 10.53 10.42 10.49 1,212,541 +0.06(+0.56%)
Jan 08, 2010 10.54 10.59 10.38 10.43 1,222,762 -0.15(-1.44%)
Jan 07, 2010 10.50 10.62 10.38 10.58 1,330,287 +0.04(+0.42%)
Jan 06, 2010 10.41 10.55 10.41 10.54 1,491,187 +0.10(+0.94%)
Jan 05, 2010 10.49 10.49 10.34 10.44 1,112,668 -0.03(-0.28%)
Jan 04, 2010 10.51 10.61 10.37 10.47 1,303,320 +0.07(+0.71%)
Dec 31, 2009 10.44 10.40 10.40 10.40 1,451,095 -0.04(-0.38%)
Dec 30, 2009 10.31 10.48 10.27 10.44 1,319,348 +0.12(+1.19%)
Dec 29, 2009 10.40 10.50 10.26 10.32 699,998 -0.07(-0.71%)
Dec 28, 2009 10.36 10.47 10.33 10.39 783,103 +0.04(+0.38%)
Dec 24, 2009 10.30 10.37 10.23 10.35 538,272 +0.11(+1.05%)
Dec 23, 2009 10.26 10.38 10.21 10.24 1,708,446 -0.02(-0.19%)
Dec 22, 2009 10.31 10.35 10.22 10.26 843,492 -0.05(-0.52%)
Dec 21, 2009 10.26 10.41 10.25 10.32 1,197,436 +0.09(+0.86%)
Dec 18, 2009 10.30 10.30 10.10 10.23 2,989,740 +0.00(+0.05%)
Dec 17, 2009 10.19 10.27 10.10 10.22 1,484,351 -0.08(-0.81%)
Dec 16, 2009 10.32 10.36 10.19 10.31 1,143,998 +0.07(+0.67%)
Dec 15, 2009 10.34 10.35 10.21 10.24 1,880,130 -0.15(-1.42%)
Dec 14, 2009 10.19 10.38 10.19 10.38 1,367,466 +0.25(+2.47%)
Dec 11, 2009 10.06 10.18 10.04 10.13 967,556 +0.08(+0.83%)
Dec 10, 2009 10.20 10.23 9.953 10.05 991,536 -0.07(-0.73%)
Dec 09, 2009 10.20 10.28 10.08 10.12 1,270,087 -0.03(-0.34%)
Dec 08, 2009 10.11 10.37 10.07 10.16 1,447,889 -0.01(-0.14%)
Dec 07, 2009 10.33 10.36 10.11 10.17 1,207,253 -0.16(-1.52%)
Dec 04, 2009 10.18 10.43 10.12 10.33 2,119,611 +0.29(+2.88%)
Dec 03, 2009 10.20 10.36 10.01 10.04 1,568,738 -0.18(-1.73%)
Dec 02, 2009 10.14 10.26 10.03 10.22 1,775,489 +0.15(+1.46%)
Dec 01, 2009 9.918 10.09 9.806 10.07 2,272,834 +0.25(+2.54%)
Nov 30, 2009 9.561 9.850 9.404 9.820 2,310,712 +0.32(+3.35%)
Nov 27, 2009 9.379 9.590 9.350 9.502 926,999 -0.18(-1.82%)
Nov 25, 2009 9.693 9.776 9.649 9.678 748,057 +0.01(+0.15%)
Nov 24, 2009 9.615 9.678 9.526 9.664 1,110,601 -0.00(-0.05%)
Nov 23, 2009 9.683 9.825 9.571 9.669 1,927,540 +0.11(+1.13%)
Nov 20, 2009 9.477 9.615 9.438 9.561 1,079,495 +0.02(+0.26%)
Nov 19, 2009 9.708 9.722 9.517 9.536 1,796,605 -0.25(-2.50%)
Nov 18, 2009 9.615 9.811 9.546 9.781 1,686,172 +0.16(+1.63%)
Nov 17, 2009 9.610 9.767 9.590 9.624 3,158,190 -0.07(-0.71%)
Nov 16, 2009 9.615 9.757 9.585 9.693 2,986,287 +0.15(+1.59%)
Nov 13, 2009 9.541 9.649 9.453 9.541 2,111,353 +0.02(+0.21%)
Nov 12, 2009 9.634 9.742 9.497 9.522 1,949,985 -0.16(-1.67%)
Nov 11, 2009 9.595 9.705 9.522 9.683 1,676,063 +0.19(+1.96%)
Nov 10, 2009 9.536 9.580 9.404 9.497 1,337,468 -0.13(-1.32%)
Nov 09, 2009 9.517 9.698 9.477 9.624 3,694,318 +0.19(+2.03%)
Nov 06, 2009 9.571 9.624 9.360 9.433 2,135,234 -0.25(-2.53%)
Nov 05, 2009 9.541 9.742 9.482 9.678 2,303,531 +0.25(+2.60%)
Nov 04, 2009 9.688 9.771 9.399 9.433 1,781,841 -0.22(-2.23%)
Nov 03, 2009 9.443 9.669 9.394 9.649 1,879,945 +0.13(+1.34%)
Nov 02, 2009 9.551 9.620 9.247 9.522 2,203,214 +0.02(+0.26%)
Oct 30, 2009 9.629 9.722 9.365 9.497 2,579,254 -0.23(-2.37%)
Oct 29, 2009 9.698 9.786 9.556 9.727 2,310,290 +0.20(+2.06%)
Oct 28, 2009 10.11 10.25 9.512 9.531 2,599,173 -0.71(-6.89%)
Oct 27, 2009 10.37 10.51 10.17 10.24 2,096,678 -0.09(-0.85%)
Oct 26, 2009 10.14 10.35 10.12 10.33 2,425,961 +0.16(+1.59%)
Oct 23, 2009 10.22 10.24 10.11 10.16 1,995,608 -0.03(-0.34%)
Oct 22, 2009 9.825 10.22 9.801 10.20 2,500,861 +0.38(+3.84%)
Oct 21, 2009 9.953 10.20 9.791 9.820 2,243,782 -0.14(-1.43%)
Oct 20, 2009 10.06 10.09 9.963 9.963 2,039,077 -0.23(-2.21%)
Oct 19, 2009 10.03 10.24 9.909 10.19 1,264,885 +0.23(+2.31%)
Oct 16, 2009 9.933 10.03 9.894 9.958 1,617,364 -0.05(-0.49%)
Oct 15, 2009 10.12 10.17 9.997 10.01 1,707,909 -0.18(-1.78%)
Oct 14, 2009 10.22 10.23 10.05 10.19 1,740,667 +0.14(+1.41%)
Oct 13, 2009 10.16 10.20 9.977 10.05 1,106,828 -0.16(-1.58%)
Oct 12, 2009 10.22 10.38 10.14 10.21 781,165 -0.07(-0.67%)
Oct 09, 2009 10.19 10.29 10.04 10.28 1,356,589 +0.08(+0.82%)
Oct 08, 2009 10.30 10.36 10.11 10.19 1,947,445 -0.02(-0.24%)
Oct 07, 2009 10.30 10.39 10.09 10.22 1,430,597 -0.14(-1.37%)
Oct 06, 2009 10.56 10.56 10.21 10.36 1,149,030 -0.04(-0.38%)
Oct 05, 2009 10.24 10.43 10.17 10.40 1,299,013 +0.25(+2.46%)
Oct 02, 2009 10.06 10.43 10.06 10.15 1,553,219 -0.07(-0.72%)
Oct 01, 2009 10.41 10.50 10.11 10.22 2,742,439 -0.30(-2.84%)
Sep 30, 2009 10.71 10.73 10.43 10.52 1,703,799 -0.12(-1.15%)
Sep 29, 2009 10.85 10.94 10.64 10.64 1,504,825 -0.17(-1.54%)
Sep 28, 2009 10.47 10.83 10.47 10.81 1,450,356 +0.32(+3.04%)
Sep 25, 2009 10.29 10.59 10.26 10.49 842,935 +0.09(+0.85%)
Sep 24, 2009 10.51 10.60 10.28 10.40 1,935,813 -0.08(-0.79%)
Sep 23, 2009 10.94 10.96 10.47 10.49 2,264,402 -0.43(-3.95%)
Sep 22, 2009 10.74 10.98 10.74 10.92 2,295,549 +0.20(+1.83%)
Sep 21, 2009 10.75 10.90 10.67 10.72 1,213,583 -0.17(-1.53%)
Sep 18, 2009 10.90 11.05 10.63 10.89 1,619,411 +0.03(+0.32%)
Sep 17, 2009 10.95 11.17 10.75 10.85 1,700,103 +0.15(+1.37%)
Sep 16, 2009 10.54 10.93 10.53 10.71 2,275,801 +0.17(+1.63%)
Sep 15, 2009 10.38 10.68 10.27 10.54 1,692,741 +0.18(+1.75%)
Sep 14, 2009 9.943 10.36 9.835 10.35 1,779,372 +0.34(+3.43%)
Sep 11, 2009 10.17 10.20 9.923 10.01 1,340,158 -0.12(-1.21%)
Sep 10, 2009 10.14 10.19 9.943 10.13 1,705,374 -0.05(-0.53%)
Sep 09, 2009 9.992 10.21 9.918 10.19 1,842,477 +0.16(+1.61%)
Sep 08, 2009 9.923 10.04 9.752 10.03 2,158,269 +0.25(+2.61%)
Sep 04, 2009 9.615 9.781 9.433 9.771 1,436,031 +0.16(+1.63%)
Sep 03, 2009 9.335 9.615 9.267 9.615 2,012,100 +0.27(+2.94%)
Sep 02, 2009 9.482 9.571 9.281 9.340 1,873,178 -0.25(-2.56%)
Sep 01, 2009 9.972 10.05 9.541 9.585 2,706,638 -0.47(-4.68%)
Aug 31, 2009 10.11 10.13 9.909 10.06 1,552,935 -0.09(-0.92%)
Aug 28, 2009 10.34 10.34 10.06 10.15 1,192,055 -0.11(-1.05%)
Aug 27, 2009 10.15 10.27 9.987 10.26 1,135,427 +0.10(+0.96%)
Aug 26, 2009 10.11 10.17 10.02 10.16 1,144,010 +0.00(+0.05%)
Aug 25, 2009 10.08 10.23 10.00 10.15 985,869 +0.09(+0.88%)
Aug 24, 2009 10.14 10.17 9.997 10.07 1,305,822 +0.00(+0.05%)
Aug 21, 2009 10.02 10.37 9.958 10.06 3,390,014 +0.12(+1.23%)
Aug 20, 2009 9.482 9.948 9.463 9.938 1,725,446 +0.46(+4.81%)
Aug 19, 2009 9.473 9.585 9.394 9.482 1,822,744 -0.11(-1.17%)
Aug 18, 2009 9.659 9.776 9.566 9.595 1,327,618 -0.09(-0.91%)
Aug 17, 2009 9.718 9.820 9.566 9.683 2,239,184 -0.29(-2.95%)
Aug 14, 2009 10.03 10.08 9.771 9.977 1,633,342 -0.07(-0.68%)
Aug 13, 2009 10.19 10.19 9.884 10.05 1,830,218 +0.03(+0.29%)
Aug 12, 2009 9.928 10.23 9.806 10.02 2,855,395 +0.19(+1.95%)
Aug 11, 2009 10.08 10.10 9.757 9.825 1,844,338 -0.30(-3.00%)
Aug 10, 2009 10.43 10.45 9.987 10.13 1,977,720 -0.36(-3.41%)
Aug 07, 2009 10.34 10.72 10.17 10.49 3,798,401 +0.33(+3.28%)
Aug 06, 2009 10.67 10.95 10.13 10.15 4,823,083 -0.44(-4.12%)
Aug 05, 2009 10.24 10.61 10.21 10.59 2,228,169 +0.35(+3.45%)
Aug 04, 2009 9.767 10.48 9.708 10.24 2,644,491 +0.41(+4.14%)
Aug 03, 2009 9.752 9.869 9.673 9.830 3,998,917 +0.17(+1.78%)
Jul 31, 2009 9.399 9.713 9.365 9.659 1,805,384 +0.07(+0.72%)
Jul 30, 2009 9.605 9.796 9.487 9.590 2,097,044 +0.17(+1.82%)
Jul 29, 2009 9.497 9.634 9.326 9.419 1,539,195 -0.28(-2.93%)
Jul 28, 2009 9.551 9.747 9.551 9.703 1,817,391 +0.09(+0.92%)
Jul 27, 2009 9.428 9.649 9.375 9.615 1,643,323 +0.27(+2.88%)
Jul 24, 2009 9.120 9.375 9.100 9.345 261 +0.10(+1.11%)
Jul 23, 2009 8.894 9.330 8.894 9.242 2,727,282 +0.30(+3.34%)
Jul 22, 2009 8.791 9.031 8.723 8.943 2,326,954 +0.13(+1.50%)
Jul 21, 2009 8.914 8.958 8.635 8.811 1,632,518 -0.07(-0.83%)
Jul 20, 2009 8.625 8.919 8.625 8.884 1,913,574 +0.30(+3.54%)
Jul 17, 2009 8.541 8.630 8.448 8.581 1,912,513 -0.00(-0.06%)
Jul 16, 2009 8.483 8.659 8.355 8.586 1,466,185 +0.06(+0.75%)
Jul 15, 2009 8.306 8.561 8.252 8.522 2,439,185 +0.31(+3.76%)
Jul 14, 2009 8.110 8.272 8.027 8.213 1,418,702 +0.04(+0.48%)
Jul 13, 2009 7.993 8.198 7.968 8.174 2,543,663 +0.28(+3.54%)
Jul 10, 2009 7.875 8.002 7.767 7.895 2,923,652 -0.05(-0.62%)
Jul 09, 2009 8.326 8.341 7.929 7.944 1,677,567 -0.29(-3.51%)
Jul 08, 2009 8.282 8.380 8.012 8.233 2,141,323 -0.02(-0.24%)
Jul 07, 2009 8.429 8.522 8.233 8.252 2,848,867 -0.20(-2.38%)
Jul 06, 2009 8.223 8.492 8.174 8.453 2,804,511 +0.21(+2.50%)
Jul 02, 2009 8.571 8.571 8.247 8.247 2,591,528 -0.48(-5.50%)
Jul 01, 2009 8.546 8.772 8.546 8.728 1,806,467 +0.23(+2.65%)
Jun 30, 2009 8.434 8.541 8.365 8.502 1,353,642 +0.14(+1.64%)
Jun 29, 2009 8.453 8.473 8.262 8.365 1,478,417 -0.09(-1.04%)
Jun 26, 2009 8.292 8.478 8.184 8.453 2,416,577 +0.12(+1.47%)
Jun 25, 2009 8.012 8.331 8.002 8.331 1,943,719 +0.24(+2.97%)
Jun 24, 2009 8.120 8.159 7.983 8.091 3,134,025 +0.09(+1.10%)
Jun 23, 2009 8.184 8.218 7.983 8.002 1,571,452 -0.10(-1.27%)
Jun 22, 2009 8.434 8.517 8.081 8.105 2,176,916 -0.41(-4.78%)
Jun 19, 2009 8.414 8.527 8.257 8.512 2,534,101 +0.22(+2.66%)
Jun 18, 2009 8.365 8.375 8.218 8.292 1,784,088 -0.01(-0.18%)
Jun 17, 2009 8.228 8.510 8.194 8.306 2,624,093 +0.06(+0.71%)
Jun 16, 2009 8.360 8.453 8.130 8.247 2,060,694 +0.02(+0.30%)
Jun 15, 2009 8.311 8.331 8.140 8.223 3,398,650 -0.21(-2.50%)
Jun 12, 2009 8.081 8.478 8.081 8.434 2,778,250 +0.30(+3.67%)
Jun 11, 2009 8.424 8.517 8.096 8.135 2,734,963 -0.24(-2.81%)
Jun 10, 2009 8.762 8.767 8.198 8.370 3,384,609 -0.30(-3.50%)
Jun 09, 2009 8.914 8.914 8.644 8.674 1,570,988 -0.21(-2.32%)
Jun 08, 2009 8.728 9.002 8.718 8.880 1,937,923 +0.04(+0.44%)
Jun 05, 2009 8.992 9.031 8.762 8.840 2,138,452 -0.06(-0.66%)
Jun 04, 2009 8.914 8.973 8.708 8.899 2,807,305 +0.07(+0.83%)
Jun 03, 2009 8.688 8.826 8.590 8.826 1,459,684 +0.07(+0.84%)
Jun 02, 2009 8.737 8.933 8.532 8.752 3,099,852 +0.04(+0.51%)
Jun 01, 2009 8.409 8.968 8.394 8.708 3,287,122 +0.32(+3.86%)
May 29, 2009 8.115 8.429 8.051 8.385 2,521,094 +0.27(+3.32%)
May 28, 2009 8.257 8.262 7.860 8.115 2,574,146 +0.05(+0.61%)
May 27, 2009 8.360 8.409 7.968 8.066 2,951,400 -0.34(-4.02%)
May 26, 2009 7.615 8.473 7.615 8.404 3,816,728 +0.58(+7.46%)
May 22, 2009 8.002 8.076 7.801 7.821 1,907,618 -0.14(-1.78%)
May 21, 2009 7.713 8.056 7.645 7.963 2,353,800 +0.11(+1.37%)
May 20, 2009 7.904 8.081 7.816 7.855 3,452,064 +0.07(+0.88%)
May 19, 2009 7.767 7.998 7.708 7.787 3,200,352 -0.05(-0.69%)
May 18, 2009 7.591 7.904 7.483 7.841 4,853,199 +0.35(+4.71%)
May 15, 2009 7.684 7.811 7.326 7.488 3,592,425 -0.26(-3.35%)
May 14, 2009 7.620 7.841 7.449 7.748 3,772,995 +0.14(+1.87%)
May 13, 2009 7.929 8.091 7.542 7.605 4,222,194 -0.51(-6.28%)
May 12, 2009 8.042 8.287 7.875 8.115 3,146,352 +0.11(+1.41%)
May 11, 2009 8.007 8.091 7.914 8.002 4,520,000 -0.21(-2.51%)
May 08, 2009 8.125 8.390 7.963 8.208 5,057,419 +0.15(+1.82%)
May 07, 2009 8.679 8.742 7.909 8.061 3,794,281 -0.50(-5.84%)
May 06, 2009 8.419 8.777 8.326 8.561 4,162,219 -0.05(-0.57%)
May 05, 2009 8.943 9.031 8.497 8.610 3,017,497 -0.44(-4.82%)
May 04, 2009 8.644 9.076 8.639 9.046 4,265,508 +0.65(+7.70%)
May 01, 2009 8.649 8.679 8.321 8.399 2,828,440 -0.29(-3.38%)
Apr 30, 2009 8.845 8.938 8.625 8.693 4,636,143 -0.02(-0.28%)
Apr 29, 2009 8.625 8.835 8.532 8.718 4,328,821 +0.17(+1.95%)
Apr 28, 2009 8.527 8.909 8.404 8.551 6,138,564 -0.20(-2.24%)
Apr 27, 2009 9.046 9.066 8.463 8.747 6,100,618 -0.57(-6.10%)
Apr 24, 2009 8.811 9.546 8.644 9.316 6,981,583 +0.48(+5.38%)
Apr 23, 2009 8.703 8.919 8.331 8.840 4,570,491 +0.18(+2.04%)
Apr 22, 2009 8.546 9.076 8.414 8.664 7,277,383 -0.04(-0.45%)
Apr 21, 2009 7.983 8.782 7.939 8.703 6,222,371 +0.67(+8.36%)
Apr 20, 2009 8.644 8.723 8.007 8.032 5,558,199 -0.84(-9.45%)
Apr 17, 2009 8.924 9.071 8.551 8.870 5,419,663 -0.08(-0.88%)
Apr 16, 2009 8.919 9.174 8.537 8.948 6,566,263 +0.11(+1.28%)
Apr 15, 2009 8.336 8.870 8.311 8.835 6,854,447 +0.38(+4.46%)
Apr 14, 2009 8.963 9.036 8.419 8.458 7,077,362 -0.67(-7.30%)
Apr 13, 2009 8.708 9.296 8.512 9.125 5,364,137 +0.29(+3.27%)
Apr 09, 2009 8.331 8.845 8.213 8.835 6,485,043 +0.78(+9.67%)
Apr 08, 2009 8.091 8.174 7.846 8.056 5,004,147 +0.06(+0.80%)
Apr 07, 2009 8.561 8.635 7.988 7.993 5,446,285 -0.75(-8.63%)
Apr 06, 2009 8.630 8.889 8.532 8.747 4,746,908 -0.11(-1.27%)
Apr 03, 2009 8.257 8.889 8.022 8.860 5,888,915 +0.56(+6.73%)
Apr 02, 2009 8.012 8.360 7.939 8.301 6,733,097 +0.39(+4.96%)
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.