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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.