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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2005 10.22 10.33 10.14 10.17 270,384 -0.12(-1.19%)
Jul 28, 2005 10.14 10.29 10.14 10.29 272,220 +0.12(+1.16%)
Jul 27, 2005 10.19 10.19 10.02 10.17 335,072 -0.14(-1.38%)
Jul 26, 2005 10.20 10.34 10.15 10.32 304,462 +0.11(+1.10%)
Jul 25, 2005 10.23 10.27 10.14 10.20 304,666 -0.01(-0.14%)
Jul 22, 2005 10.18 10.23 10.09 10.22 484,854 +0.06(+0.58%)
Jul 21, 2005 10.31 10.34 10.15 10.16 407,718 -0.18(-1.71%)
Jul 20, 2005 10.36 10.39 10.19 10.34 298,748 +0.04(+0.43%)
Jul 19, 2005 10.24 10.31 10.21 10.29 163,046 +0.11(+1.11%)
Jul 18, 2005 10.19 10.27 10.09 10.18 184,881 -0.03(-0.29%)
Jul 15, 2005 10.15 10.24 10.07 10.21 187,330 +0.05(+0.53%)
Jul 14, 2005 10.44 10.46 10.15 10.15 304,054 -0.21(-1.99%)
Jul 13, 2005 10.55 10.61 10.35 10.36 270,996 -0.19(-1.81%)
Jul 12, 2005 10.51 10.61 10.39 10.55 289,362 +0.00(+0.05%)
Jul 11, 2005 10.39 10.60 10.38 10.55 316,910 +0.17(+1.65%)
Jul 08, 2005 10.15 10.39 10.15 10.37 301,605 +0.18(+1.78%)
Jul 07, 2005 10.03 10.20 9.977 10.19 302,626 +0.06(+0.63%)
Jul 06, 2005 10.28 10.28 10.13 10.13 192,227 -0.16(-1.52%)
Jul 05, 2005 10.10 10.29 10.07 10.29 412,616 +0.15(+1.50%)
Jul 01, 2005 10.06 10.13 9.943 10.13 264,670 +0.10(+1.03%)
Jun 30, 2005 10.09 10.14 10.00 10.03 389,149 -0.05(-0.53%)
Jun 29, 2005 9.992 10.09 9.992 10.09 321,400 +0.07(+0.68%)
Jun 28, 2005 9.918 10.02 9.835 10.02 410,575 +0.10(+0.99%)
Jun 27, 2005 9.884 9.918 9.801 9.918 299,565 +0.02(+0.25%)
Jun 24, 2005 9.904 9.982 9.718 9.894 744,015 -0.13(-1.32%)
Jun 23, 2005 10.19 10.21 10.03 10.03 226,918 -0.13(-1.25%)
Jun 22, 2005 10.29 10.29 10.06 10.15 343,438 +0.09(+0.93%)
Jun 21, 2005 10.21 10.22 10.04 10.06 223,041 -0.11(-1.11%)
Jun 20, 2005 10.05 10.20 10.05 10.17 342,010 +0.13(+1.32%)
Jun 17, 2005 10.08 10.17 10.03 10.04 696,876 -0.01(-0.10%)
Jun 16, 2005 9.914 10.05 9.855 10.05 450,164 +0.14(+1.38%)
Jun 15, 2005 9.855 9.914 9.801 9.914 253,242 +0.08(+0.80%)
Jun 14, 2005 9.776 9.835 9.752 9.835 386,700 +0.03(+0.35%)
Jun 13, 2005 9.762 9.816 9.718 9.801 195,084 +0.02(+0.20%)
Jun 10, 2005 9.742 9.825 9.693 9.781 141,211 -0.01(-0.10%)
Jun 09, 2005 9.757 9.791 9.629 9.791 135,294 +0.05(+0.50%)
Jun 08, 2005 9.776 9.850 9.727 9.742 174,678 -0.01(-0.10%)
Jun 07, 2005 9.703 9.865 9.654 9.752 255,487 +0.10(+1.02%)
Jun 06, 2005 9.541 9.693 9.541 9.654 306,707 +0.12(+1.23%)
Jun 03, 2005 9.639 9.678 9.497 9.536 157,537 -0.09(-0.97%)
Jun 02, 2005 9.669 9.678 9.605 9.629 148,762 -0.05(-0.51%)
Jun 01, 2005 9.536 9.688 9.492 9.678 221,408 +0.17(+1.80%)
May 31, 2005 9.507 9.605 9.502 9.507 145,701 +0.04(+0.41%)
May 27, 2005 9.492 9.546 9.404 9.468 133,457 +0.04(+0.47%)
May 26, 2005 9.340 9.526 9.340 9.424 253,854 +0.08(+0.84%)
May 25, 2005 9.531 9.531 9.345 9.345 207,124 -0.24(-2.46%)
May 24, 2005 9.678 9.698 9.507 9.580 331,195 -0.16(-1.61%)
May 23, 2005 9.771 9.796 9.673 9.737 267,935 -0.06(-0.60%)
May 20, 2005 9.771 9.801 9.664 9.796 141,824 +0.02(+0.25%)
May 19, 2005 9.654 9.801 9.654 9.771 193,044 +0.07(+0.71%)
May 18, 2005 9.693 9.718 9.556 9.703 356,907 +0.11(+1.12%)
May 17, 2005 9.458 9.610 9.384 9.595 357,111 +0.14(+1.45%)
May 16, 2005 9.277 9.473 9.277 9.458 242,019 +0.23(+2.50%)
May 13, 2005 9.443 9.453 9.218 9.228 243,855 -0.09(-1.00%)
May 12, 2005 9.659 9.659 9.311 9.321 273,649 -0.29(-3.01%)
May 11, 2005 9.546 9.610 9.433 9.610 344,867 +0.10(+1.03%)
May 10, 2005 9.546 9.546 9.384 9.512 356,907 -0.00(-0.05%)
May 09, 2005 9.242 9.517 9.193 9.517 287,525 +0.27(+2.91%)
May 06, 2005 9.350 9.350 9.242 9.247 233,040 -0.10(-1.05%)
May 05, 2005 9.355 9.397 9.267 9.345 458,734 +0.05(+0.58%)
May 04, 2005 9.208 9.306 9.144 9.291 386,700 +0.08(+0.90%)
May 03, 2005 9.311 9.360 9.193 9.208 173,453 -0.10(-1.11%)
May 02, 2005 9.228 9.311 9.169 9.311 280,179 +0.01(+0.11%)
Apr 29, 2005 9.188 9.355 9.139 9.301 418,330 +0.06(+0.64%)
Apr 28, 2005 9.360 9.370 9.242 9.242 295,892 -0.07(-0.74%)
Apr 27, 2005 9.311 9.389 9.213 9.311 235,489 -0.10(-1.04%)
Apr 26, 2005 9.458 9.473 9.389 9.409 306,095 -0.05(-0.52%)
Apr 25, 2005 9.330 9.477 9.321 9.458 285,892 +0.13(+1.37%)
Apr 22, 2005 9.330 9.360 9.242 9.330 285,484 +0.02(+0.26%)
Apr 21, 2005 9.247 9.335 9.213 9.306 342,622 +0.15(+1.61%)
Apr 20, 2005 9.311 9.311 9.154 9.159 355,274 -0.15(-1.58%)
Apr 19, 2005 9.277 9.311 9.228 9.306 312,217 +0.05(+0.58%)
Apr 18, 2005 9.179 9.252 9.036 9.252 300,177 +0.14(+1.51%)
Apr 15, 2005 9.085 9.198 9.027 9.115 337,725 +0.03(+0.32%)
Apr 14, 2005 9.164 9.242 9.081 9.085 273,445 -0.10(-1.07%)
Apr 13, 2005 9.237 9.277 9.154 9.183 224,469 -0.05(-0.53%)
Apr 12, 2005 9.017 9.232 8.968 9.232 712,997 +0.21(+2.28%)
Apr 11, 2005 9.041 9.085 9.007 9.027 215,491 -0.04(-0.43%)
Apr 08, 2005 9.262 9.262 9.061 9.066 194,880 -0.10(-1.07%)
Apr 07, 2005 9.027 9.203 9.017 9.164 367,518 +0.11(+1.19%)
Apr 06, 2005 9.125 9.213 9.056 9.056 281,811 -0.04(-0.48%)
Apr 05, 2005 9.110 9.193 9.095 9.100 255,895 -0.04(-0.48%)
Apr 04, 2005 9.115 9.174 9.017 9.144 348,948 +0.00(+0.00%)
Apr 01, 2005 9.164 9.164 8.997 9.144 573,214 +0.10(+1.14%)
Mar 31, 2005 9.041 9.154 8.968 9.041 414,452 +0.02(+0.27%)
Mar 30, 2005 8.889 9.066 8.889 9.017 475,876 +0.12(+1.32%)
Mar 29, 2005 8.948 9.076 8.894 8.899 266,098 -0.04(-0.49%)
Mar 28, 2005 8.963 8.987 8.821 8.943 460,367 -0.02(-0.27%)
Mar 24, 2005 8.997 9.130 8.968 8.968 320,583 -0.01(-0.11%)
Mar 23, 2005 9.105 9.115 8.953 8.978 362,212 -0.13(-1.40%)
Mar 22, 2005 9.262 9.360 9.105 9.105 240,590 -0.18(-1.95%)
Mar 21, 2005 9.433 9.433 9.252 9.286 213,654 -0.17(-1.81%)
Mar 18, 2005 9.482 9.502 9.335 9.458 704,631 +0.10(+1.05%)
Mar 17, 2005 9.301 9.424 9.291 9.360 205,287 +0.05(+0.58%)
Mar 16, 2005 9.399 9.433 9.272 9.306 296,912 -0.09(-0.99%)
Mar 15, 2005 9.531 9.678 9.365 9.399 220,796 -0.08(-0.83%)
Mar 14, 2005 9.257 9.492 9.252 9.477 243,447 +0.22(+2.33%)
Mar 11, 2005 9.375 9.414 9.232 9.262 243,651 -0.13(-1.36%)
Mar 10, 2005 9.424 9.517 9.375 9.389 318,747 -0.03(-0.31%)
Mar 09, 2005 9.561 9.590 9.409 9.419 595,049 -0.19(-1.99%)
Mar 08, 2005 9.639 9.639 9.502 9.610 396,087 -0.08(-0.81%)
Mar 07, 2005 9.669 9.796 9.561 9.688 242,835 -0.00(-0.05%)
Mar 04, 2005 9.531 9.693 9.531 9.693 195,084 +0.21(+2.17%)
Mar 03, 2005 9.433 9.507 9.384 9.487 281,811 +0.04(+0.47%)
Mar 02, 2005 9.458 9.458 9.306 9.443 230,795 -0.00(-0.05%)
Mar 01, 2005 9.262 9.448 9.262 9.448 291,402 +0.20(+2.17%)
Feb 28, 2005 9.438 9.438 9.213 9.247 341,194 -0.24(-2.53%)
Feb 25, 2005 9.237 9.487 9.232 9.487 244,876 +0.20(+2.16%)
Feb 24, 2005 9.223 9.291 9.213 9.286 352,009 +0.04(+0.42%)
Feb 23, 2005 9.350 9.424 9.247 9.247 434,451 -0.05(-0.58%)
Feb 22, 2005 9.546 9.546 9.257 9.301 382,006 -0.30(-3.16%)
Feb 18, 2005 9.791 9.791 9.580 9.605 292,218 -0.17(-1.75%)
Feb 17, 2005 9.914 9.918 9.732 9.776 320,175 -0.14(-1.43%)
Feb 16, 2005 9.801 9.918 9.752 9.918 472,815 +0.13(+1.35%)
Feb 15, 2005 9.806 9.918 9.771 9.786 500,159 -0.09(-0.89%)
Feb 14, 2005 9.869 9.923 9.801 9.874 332,419 -0.04(-0.44%)
Feb 11, 2005 9.801 9.923 9.698 9.918 390,985 +0.08(+0.80%)
Feb 10, 2005 9.752 9.840 9.678 9.840 297,320 +0.14(+1.41%)
Feb 09, 2005 9.722 9.791 9.629 9.703 358,539 -0.02(-0.20%)
Feb 08, 2005 9.629 9.722 9.605 9.722 396,087 +0.09(+0.97%)
Feb 07, 2005 9.600 9.673 9.556 9.629 553,216 +0.03(+0.31%)
Feb 04, 2005 9.375 9.600 9.360 9.600 841,965 +0.25(+2.67%)
Feb 03, 2005 9.311 9.360 9.262 9.350 548,930 +0.04(+0.42%)
Feb 02, 2005 9.208 9.311 9.183 9.311 662,390 +0.08(+0.90%)
Feb 01, 2005 9.183 9.242 9.139 9.228 596,885 +0.04(+0.43%)
Jan 31, 2005 9.262 9.306 9.076 9.188 461,795 +0.07(+0.81%)
Jan 28, 2005 9.085 9.203 9.031 9.115 499,139 +0.03(+0.32%)
Jan 27, 2005 8.968 9.174 8.968 9.085 479,753 -0.23(-2.47%)
Jan 26, 2005 9.311 9.326 9.198 9.316 340,377 +0.10(+1.06%)
Jan 25, 2005 9.340 9.409 9.213 9.218 487,099 -0.12(-1.31%)
Jan 24, 2005 9.458 9.522 9.326 9.340 289,770 -0.12(-1.24%)
Jan 21, 2005 9.448 9.526 9.409 9.458 367,110 +0.05(+0.57%)
Jan 20, 2005 9.526 9.556 9.340 9.404 527,504 -0.08(-0.88%)
Jan 19, 2005 9.507 9.644 9.389 9.487 466,897 +0.02(+0.21%)
Jan 18, 2005 9.384 9.477 9.247 9.468 456,694 +0.12(+1.31%)
Jan 14, 2005 9.130 9.345 9.130 9.345 262,425 +0.26(+2.91%)
Jan 13, 2005 9.076 9.433 9.066 9.081 438,736 +0.00(+0.05%)
Jan 12, 2005 9.139 9.164 8.958 9.076 483,426 -0.04(-0.43%)
Jan 11, 2005 9.311 9.340 9.115 9.115 458,938 -0.21(-2.21%)
Jan 10, 2005 9.237 9.414 9.237 9.321 283,240 +0.07(+0.74%)
Jan 07, 2005 9.448 9.458 9.252 9.252 359,559 -0.12(-1.26%)
Jan 06, 2005 9.286 9.526 9.090 9.370 529,748 +0.00(+0.00%)
Jan 05, 2005 9.791 9.791 9.330 9.370 743,199 -0.47(-4.78%)
Jan 04, 2005 9.997 10.07 9.820 9.840 347,928 -0.11(-1.13%)
Jan 03, 2005 10.09 10.23 9.850 9.953 522,810 -0.14(-1.41%)
Dec 31, 2004 10.15 10.26 10.09 10.09 203,043 -0.06(-0.63%)
Dec 30, 2004 10.15 10.24 10.15 10.16 206,512 +0.00(+0.05%)
Dec 29, 2004 10.12 10.24 10.12 10.15 199,574 -0.03(-0.34%)
Dec 28, 2004 10.14 10.21 10.13 10.19 391,189 +0.05(+0.48%)
Dec 27, 2004 10.26 10.36 10.13 10.14 269,771 -0.14(-1.34%)
Dec 23, 2004 10.39 10.41 10.24 10.28 231,612 -0.11(-1.08%)
Dec 22, 2004 10.19 10.39 10.19 10.39 187,330 +0.20(+1.92%)
Dec 21, 2004 10.14 10.29 10.07 10.19 299,973 +0.06(+0.58%)
Dec 20, 2004 10.19 10.25 10.09 10.13 316,094 -0.08(-0.77%)
Dec 17, 2004 10.18 10.26 10.03 10.21 495,670 +0.02(+0.24%)
Dec 16, 2004 10.20 10.28 10.09 10.19 373,028 -0.04(-0.38%)
Dec 15, 2004 10.27 10.34 10.20 10.23 341,602 -0.06(-0.57%)
Dec 14, 2004 10.25 10.31 10.17 10.29 415,881 -0.04(-0.43%)
Dec 13, 2004 10.27 10.33 10.24 10.33 314,869 +0.01(+0.09%)
Dec 10, 2004 10.12 10.32 10.09 10.32 247,529 +0.13(+1.25%)
Dec 09, 2004 10.09 10.19 10.01 10.19 305,891 +0.07(+0.73%)
Dec 08, 2004 9.953 10.15 9.948 10.12 356,294 +0.16(+1.57%)
Dec 07, 2004 10.28 10.28 9.963 9.963 374,252 -0.23(-2.21%)
Dec 06, 2004 10.21 10.29 10.15 10.19 381,598 -0.02(-0.24%)
Dec 03, 2004 10.14 10.21 10.10 10.21 376,701 +0.05(+0.53%)
Dec 02, 2004 10.10 10.16 10.00 10.16 812,376 -0.03(-0.34%)
Dec 01, 2004 9.953 10.20 9.953 10.19 634,025 +0.23(+2.31%)
Nov 30, 2004 9.879 9.997 9.850 9.963 405,270 +0.03(+0.35%)
Nov 29, 2004 9.874 9.987 9.816 9.928 444,042 +0.08(+0.85%)
Nov 26, 2004 9.874 9.874 9.806 9.845 164,067 +0.05(+0.50%)
Nov 24, 2004 9.727 9.825 9.703 9.796 561,378 +0.07(+0.71%)
Nov 23, 2004 9.669 9.727 9.531 9.727 254,875 +0.08(+0.81%)
Nov 22, 2004 9.502 9.649 9.443 9.649 211,001 +0.15(+1.55%)
Nov 19, 2004 9.595 9.595 9.453 9.502 228,755 -0.09(-0.97%)
Nov 18, 2004 9.556 9.727 9.394 9.595 422,819 +0.04(+0.41%)
Nov 17, 2004 9.678 9.884 9.473 9.556 238,142 -0.12(-1.27%)
Nov 16, 2004 9.820 9.899 9.669 9.678 313,033 -0.16(-1.64%)
Nov 15, 2004 9.801 9.840 9.732 9.840 323,236 +0.06(+0.65%)
Nov 12, 2004 9.722 9.801 9.605 9.776 374,252 +0.09(+0.96%)
Nov 11, 2004 9.566 9.683 9.541 9.683 224,469 +0.08(+0.82%)
Nov 10, 2004 9.551 9.669 9.487 9.605 320,583 +0.05(+0.56%)
Nov 09, 2004 9.453 9.556 9.399 9.551 345,479 +0.14(+1.46%)
Nov 08, 2004 9.316 9.443 9.316 9.414 283,852 +0.10(+1.11%)
Nov 05, 2004 9.678 9.678 9.311 9.311 514,239 -0.38(-3.94%)
Nov 04, 2004 9.502 9.708 9.497 9.693 528,932 +0.14(+1.49%)
Nov 03, 2004 9.458 9.605 9.458 9.551 394,658 +0.16(+1.67%)
Nov 02, 2004 9.507 9.585 9.365 9.394 385,475 -0.16(-1.69%)
Nov 01, 2004 9.360 9.585 9.316 9.556 492,609 +0.13(+1.40%)
Oct 29, 2004 9.497 9.551 9.424 9.424 236,509 -0.14(-1.44%)
Oct 28, 2004 9.541 9.561 9.468 9.561 239,978 +0.01(+0.10%)
Oct 27, 2004 9.458 9.551 9.375 9.551 418,738 -0.02(-0.20%)
Oct 26, 2004 9.384 9.580 9.360 9.571 327,317 +0.21(+2.25%)
Oct 25, 2004 9.330 9.409 9.330 9.360 324,665 +0.00(+0.05%)
Oct 22, 2004 9.522 9.571 9.335 9.355 370,579 -0.17(-1.75%)
Oct 21, 2004 9.340 9.541 9.311 9.522 316,706 +0.15(+1.62%)
Oct 20, 2004 9.419 9.453 9.316 9.370 375,476 -0.07(-0.73%)
Oct 19, 2004 9.453 9.556 9.375 9.438 357,519 +0.04(+0.47%)
Oct 18, 2004 9.404 9.463 9.316 9.394 348,540 +0.00(+0.05%)
Oct 15, 2004 9.247 9.389 9.242 9.389 358,947 +0.15(+1.59%)
Oct 14, 2004 9.125 9.262 9.120 9.242 224,877 +0.12(+1.29%)
Oct 13, 2004 9.213 9.213 9.115 9.125 344,459 -0.06(-0.69%)
Oct 12, 2004 9.061 9.188 8.978 9.188 237,529 +0.13(+1.41%)
Oct 11, 2004 9.120 9.120 8.992 9.061 273,445 +0.01(+0.11%)
Oct 08, 2004 9.071 9.218 9.041 9.051 345,479 -0.04(-0.43%)
Oct 07, 2004 9.262 9.262 9.090 9.090 269,567 -0.18(-1.90%)
Oct 06, 2004 9.272 9.286 9.203 9.267 268,343 +0.03(+0.37%)
Oct 05, 2004 9.228 9.272 9.164 9.232 253,242 +0.00(+0.05%)
Oct 04, 2004 9.164 9.242 9.110 9.228 373,640 +0.06(+0.70%)
Oct 01, 2004 8.953 9.164 8.924 9.164 308,135 +0.24(+2.63%)
Sep 30, 2004 8.884 8.953 8.860 8.929 299,157 +0.07(+0.77%)
Sep 29, 2004 8.816 8.860 8.811 8.860 251,814 +0.04(+0.50%)
Sep 28, 2004 8.718 8.816 8.688 8.816 227,938 +0.10(+1.18%)
Sep 27, 2004 8.698 8.733 8.669 8.713 158,557 -0.00(-0.06%)
Sep 24, 2004 8.703 8.767 8.698 8.718 145,089 +0.01(+0.17%)
Sep 23, 2004 8.688 8.757 8.674 8.703 371,395 +0.01(+0.17%)
Sep 22, 2004 8.767 8.767 8.684 8.688 299,565 -0.07(-0.84%)
Sep 21, 2004 8.723 8.772 8.679 8.762 208,552 +0.07(+0.79%)
Sep 20, 2004 8.826 8.855 8.688 8.693 265,690 -0.19(-2.10%)
Sep 17, 2004 8.987 8.987 8.772 8.880 362,212 -0.02(-0.22%)
Sep 16, 2004 8.698 8.899 8.698 8.899 313,849 +0.18(+2.08%)
Sep 15, 2004 8.610 8.728 8.595 8.718 254,467 +0.12(+1.37%)
Sep 14, 2004 8.698 8.728 8.600 8.600 215,286 -0.10(-1.13%)
Sep 13, 2004 8.777 8.806 8.669 8.698 262,833 -0.01(-0.11%)
Sep 10, 2004 8.821 8.821 8.669 8.708 203,247 -0.05(-0.62%)
Sep 09, 2004 8.899 8.909 8.718 8.762 577,703 -0.14(-1.54%)
Sep 08, 2004 8.953 8.958 8.821 8.899 229,979 -0.03(-0.38%)
Sep 07, 2004 8.806 8.933 8.782 8.933 229,979 +0.14(+1.62%)
Sep 03, 2004 8.688 8.811 8.688 8.791 251,406 +0.04(+0.45%)
Sep 02, 2004 8.679 8.752 8.654 8.752 208,756 +0.09(+1.08%)
Sep 01, 2004 8.747 8.782 8.625 8.659 275,281 -0.09(-1.01%)
Aug 31, 2004 8.630 8.747 8.630 8.747 365,273 +0.07(+0.85%)
Aug 30, 2004 8.679 8.733 8.664 8.674 251,406 -0.02(-0.28%)
Aug 27, 2004 8.635 8.698 8.615 8.698 195,900 +0.08(+0.97%)
Aug 26, 2004 8.625 8.630 8.561 8.615 194,676 -0.01(-0.11%)
Aug 25, 2004 8.625 8.639 8.595 8.625 193,452 -0.02(-0.23%)
Aug 24, 2004 8.590 8.644 8.571 8.644 312,013 +0.05(+0.63%)
Aug 23, 2004 8.605 8.620 8.497 8.590 259,568 -0.01(-0.17%)
Aug 20, 2004 8.390 8.605 8.390 8.605 371,191 +0.25(+3.05%)
Aug 19, 2004 8.512 8.527 8.350 8.350 222,633 -0.20(-2.29%)
Aug 18, 2004 8.424 8.556 8.380 8.546 455,061 +0.12(+1.45%)
Aug 17, 2004 8.404 8.424 8.355 8.424 257,324 +0.10(+1.18%)
Aug 16, 2004 8.086 8.326 8.086 8.326 286,709 +0.24(+2.97%)
Aug 13, 2004 8.184 8.223 8.071 8.086 320,787 -0.05(-0.60%)
Aug 12, 2004 8.198 8.218 8.125 8.135 373,640 -0.04(-0.54%)
Aug 11, 2004 8.223 8.252 8.159 8.179 276,506 -0.02(-0.24%)
Aug 10, 2004 8.223 8.292 8.198 8.198 299,565 +0.00(+0.06%)
Aug 09, 2004 8.174 8.228 8.130 8.194 299,769 +0.06(+0.72%)
Aug 06, 2004 8.159 8.292 8.115 8.135 571,173 -0.00(-0.06%)
Aug 05, 2004 8.306 8.355 8.140 8.140 312,217 -0.22(-2.64%)
Aug 04, 2004 8.262 8.360 8.198 8.360 319,971 +0.11(+1.31%)
Aug 03, 2004 8.292 8.326 8.228 8.252 281,403 -0.09(-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.