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

NNN REIT Inc (NY: NNN )

41.95 +0.23 (+0.54%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 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 (%)
Sep 30, 2003 8.213 8.345 8.184 8.345 338,745 +0.11(+1.37%)
Sep 29, 2003 8.203 8.267 8.189 8.233 300,381 +0.03(+0.36%)
Sep 26, 2003 8.311 8.311 8.203 8.203 259,568 -0.08(-1.01%)
Sep 25, 2003 8.331 8.331 8.257 8.287 277,322 -0.04(-0.53%)
Sep 24, 2003 8.370 8.394 8.326 8.331 243,447 -0.08(-0.93%)
Sep 23, 2003 8.375 8.424 8.360 8.409 282,219 +0.03(+0.41%)
Sep 22, 2003 8.316 8.375 8.292 8.375 286,301 +0.04(+0.47%)
Sep 19, 2003 8.292 8.326 8.292 8.336 313,237 +0.00(+0.06%)
Sep 18, 2003 8.326 8.331 8.296 8.331 240,590 +0.00(+0.00%)
Sep 17, 2003 8.336 8.350 8.306 8.331 170,188 -0.03(-0.35%)
Sep 16, 2003 8.321 8.360 8.316 8.360 196,105 +0.05(+0.65%)
Sep 15, 2003 8.331 8.375 8.262 8.306 208,348 -0.04(-0.53%)
Sep 12, 2003 8.336 8.365 8.252 8.350 266,302 +0.02(+0.24%)
Sep 11, 2003 8.287 8.375 8.267 8.331 345,275 +0.05(+0.59%)
Sep 10, 2003 8.365 8.365 8.282 8.282 332,419 -0.12(-1.46%)
Sep 09, 2003 8.439 8.463 8.331 8.404 303,646 -0.07(-0.81%)
Sep 08, 2003 8.497 8.566 8.439 8.473 296,708 +0.00(+0.06%)
Sep 05, 2003 8.463 8.522 8.404 8.468 265,078 +0.01(+0.17%)
Sep 04, 2003 8.439 8.458 8.385 8.453 299,565 +0.09(+1.11%)
Sep 03, 2003 8.404 8.453 8.331 8.360 709,120 -0.02(-0.23%)
Sep 02, 2003 8.247 8.424 8.238 8.380 390,985 +0.13(+1.60%)
Aug 29, 2003 8.326 8.331 8.243 8.247 513,015 -0.07(-0.88%)
Aug 28, 2003 8.306 8.399 8.287 8.321 397,515 +0.05(+0.65%)
Aug 27, 2003 8.208 8.321 8.174 8.267 231,612 +0.11(+1.32%)
Aug 26, 2003 8.076 8.179 7.968 8.159 514,444 +0.10(+1.22%)
Aug 25, 2003 8.238 8.243 8.042 8.061 448,123 -0.15(-1.79%)
Aug 22, 2003 8.311 8.316 8.086 8.208 242,427 -0.05(-0.65%)
Aug 21, 2003 8.331 8.341 8.257 8.262 213,654 -0.04(-0.47%)
Aug 20, 2003 8.331 8.370 8.272 8.301 175,494 -0.02(-0.29%)
Aug 19, 2003 8.292 8.326 8.218 8.326 273,649 +0.07(+0.89%)
Aug 18, 2003 8.179 8.321 8.179 8.252 398,127 +0.11(+1.38%)
Aug 15, 2003 8.301 8.306 8.130 8.140 221,408 -0.07(-0.90%)
Aug 14, 2003 8.135 8.213 8.066 8.213 189,166 +0.07(+0.84%)
Aug 13, 2003 8.198 8.223 8.091 8.145 260,180 -0.09(-1.07%)
Aug 12, 2003 8.306 8.326 8.213 8.233 208,144 +0.00(+0.00%)
Aug 11, 2003 8.208 8.321 8.140 8.233 276,710 +0.00(+0.00%)
Aug 08, 2003 8.365 8.370 8.233 8.233 305,483 -0.14(-1.64%)
Aug 07, 2003 8.257 8.375 8.194 8.370 489,140 +0.20(+2.40%)
Aug 06, 2003 8.159 8.238 8.061 8.174 375,884 +0.00(+0.06%)
Aug 05, 2003 8.272 8.277 7.841 8.169 1,179,486 -0.10(-1.24%)
Aug 04, 2003 8.522 8.522 8.218 8.272 802,173 -0.25(-2.93%)
Aug 01, 2003 8.664 8.688 8.517 8.522 410,575 -0.15(-1.70%)
Jul 31, 2003 8.791 8.791 8.664 8.669 324,869 -0.07(-0.84%)
Jul 30, 2003 8.698 8.742 8.664 8.742 293,239 +0.04(+0.51%)
Jul 29, 2003 8.664 8.723 8.664 8.698 328,746 -0.13(-1.44%)
Jul 28, 2003 8.821 8.860 8.821 8.826 787,889 +0.00(+0.06%)
Jul 25, 2003 8.821 8.840 8.821 8.821 1,944,316 +0.00(+0.00%)
Jul 24, 2003 8.762 8.894 8.762 8.821 141,211 +0.02(+0.28%)
Jul 23, 2003 8.821 8.821 8.733 8.796 148,354 +0.07(+0.79%)
Jul 22, 2003 8.752 8.835 8.698 8.728 185,697 -0.04(-0.45%)
Jul 21, 2003 8.870 8.884 8.762 8.767 134,681 -0.10(-1.16%)
Jul 18, 2003 8.821 8.933 8.801 8.870 102,439 +0.05(+0.56%)
Jul 17, 2003 8.914 8.958 8.821 8.821 134,681 -0.09(-1.04%)
Jul 16, 2003 8.899 8.943 8.855 8.914 173,453 +0.02(+0.28%)
Jul 15, 2003 9.007 9.007 8.845 8.889 169,372 -0.08(-0.87%)
Jul 14, 2003 8.855 8.987 8.816 8.968 239,366 +0.16(+1.84%)
Jul 11, 2003 8.791 8.899 8.772 8.806 205,287 +0.01(+0.17%)
Jul 10, 2003 8.811 8.845 8.786 8.791 229,775 +0.00(+0.06%)
Jul 09, 2003 8.845 8.870 8.747 8.786 235,489 -0.02(-0.22%)
Jul 08, 2003 8.811 8.821 8.713 8.806 191,207 +0.02(+0.22%)
Jul 07, 2003 8.708 8.786 8.708 8.786 200,390 +0.14(+1.59%)
Jul 03, 2003 8.610 8.664 8.576 8.649 152,639 +0.01(+0.17%)
Jul 02, 2003 8.541 8.664 8.537 8.635 181,208 +0.11(+1.26%)
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.