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 (%)
Dec 31, 2002 7.547 7.610 7.507 7.512 209,165 -0.01(-0.20%)
Dec 30, 2002 7.571 7.571 7.483 7.527 173,453 -0.04(-0.58%)
Dec 27, 2002 7.507 7.591 7.478 7.571 137,742 +0.04(+0.59%)
Dec 26, 2002 7.561 7.586 7.498 7.527 100,807 -0.02(-0.32%)
Dec 24, 2002 7.537 7.566 7.483 7.552 64,484 +0.01(+0.20%)
Dec 23, 2002 7.409 7.547 7.405 7.537 127,131 +0.11(+1.45%)
Dec 20, 2002 7.449 7.468 7.405 7.429 164,679 +0.01(+0.20%)
Dec 19, 2002 7.498 7.498 7.385 7.414 259,568 -0.06(-0.79%)
Dec 18, 2002 7.517 7.532 7.473 7.473 106,521 -0.07(-0.91%)
Dec 17, 2002 7.591 7.591 7.478 7.542 102,235 -0.03(-0.45%)
Dec 16, 2002 7.537 7.576 7.478 7.576 143,252 +0.07(+0.91%)
Dec 13, 2002 7.542 7.586 7.503 7.507 111,622 -0.01(-0.20%)
Dec 12, 2002 7.552 7.566 7.488 7.522 215,695 +0.00(+0.00%)
Dec 11, 2002 7.483 7.542 7.468 7.522 94,481 -0.01(-0.13%)
Dec 10, 2002 7.532 7.610 7.449 7.532 121,009 -0.01(-0.19%)
Dec 09, 2002 7.419 7.645 7.419 7.547 255,283 +0.06(+0.79%)
Dec 06, 2002 7.503 7.566 7.444 7.488 115,091 -0.01(-0.13%)
Dec 05, 2002 7.498 7.571 7.488 7.498 177,331 -0.02(-0.33%)
Dec 04, 2002 7.414 7.542 7.414 7.522 177,739 +0.11(+1.45%)
Dec 03, 2002 7.498 7.542 7.414 7.414 272,220 -0.12(-1.63%)
Dec 02, 2002 7.581 7.581 7.478 7.537 217,123 -0.02(-0.26%)
Nov 29, 2002 7.586 7.635 7.493 7.556 108,969 -0.10(-1.34%)
Nov 27, 2002 7.517 7.659 7.503 7.659 206,308 +0.12(+1.56%)
Nov 26, 2002 7.566 7.586 7.478 7.542 127,335 -0.02(-0.32%)
Nov 25, 2002 7.547 7.596 7.532 7.566 195,492 +0.02(+0.26%)
Nov 22, 2002 7.586 7.596 7.522 7.547 192,431 -0.05(-0.65%)
Nov 21, 2002 7.507 7.679 7.507 7.596 220,388 +0.06(+0.85%)
Nov 20, 2002 7.522 7.532 7.449 7.532 142,436 +0.01(+0.20%)
Nov 19, 2002 7.561 7.586 7.478 7.517 93,052 -0.06(-0.78%)
Nov 18, 2002 7.684 7.743 7.542 7.576 218,960 -0.07(-0.90%)
Nov 15, 2002 7.713 7.718 7.620 7.645 202,839 -0.01(-0.13%)
Nov 14, 2002 7.591 7.654 7.591 7.654 203,247 +0.10(+1.36%)
Nov 13, 2002 7.483 7.586 7.400 7.552 151,823 +0.06(+0.78%)
Nov 12, 2002 7.449 7.503 7.434 7.493 125,703 +0.13(+1.73%)
Nov 11, 2002 7.424 7.463 7.360 7.365 107,541 -0.09(-1.18%)
Nov 08, 2002 7.463 7.498 7.400 7.454 177,535 -0.03(-0.46%)
Nov 07, 2002 7.537 7.571 7.419 7.488 211,613 -0.13(-1.67%)
Nov 06, 2002 7.679 7.694 7.566 7.615 193,656 -0.02(-0.32%)
Nov 05, 2002 7.576 7.645 7.576 7.640 164,883 +0.02(+0.26%)
Nov 04, 2002 7.699 7.787 7.571 7.620 240,386 -0.08(-1.02%)
Nov 01, 2002 7.669 7.738 7.547 7.699 221,612 +0.05(+0.71%)
Oct 31, 2002 7.718 7.733 7.625 7.645 130,600 -0.05(-0.70%)
Oct 30, 2002 7.596 7.738 7.596 7.699 208,961 +0.01(+0.13%)
Oct 29, 2002 7.841 7.841 7.473 7.689 13,080,469 -0.25(-3.15%)
Oct 28, 2002 7.865 8.012 7.865 7.939 525,871 +0.05(+0.62%)
Oct 25, 2002 7.703 7.890 7.689 7.890 210,389 +0.18(+2.29%)
Oct 24, 2002 7.645 7.718 7.552 7.713 330,990 +0.12(+1.55%)
Oct 23, 2002 7.547 7.596 7.444 7.596 433,634 +0.05(+0.71%)
Oct 22, 2002 7.703 7.708 7.542 7.542 295,892 -0.17(-2.22%)
Oct 21, 2002 7.694 7.777 7.694 7.713 298,340 +0.02(+0.25%)
Oct 18, 2002 7.811 7.811 7.694 7.694 202,839 -0.12(-1.51%)
Oct 17, 2002 7.703 7.841 7.703 7.811 415,473 +0.14(+1.79%)
Oct 16, 2002 7.723 7.831 7.620 7.674 175,290 -0.14(-1.82%)
Oct 15, 2002 7.610 7.816 7.610 7.816 186,105 +0.22(+2.90%)
Oct 14, 2002 7.718 7.777 7.547 7.596 128,355 -0.10(-1.27%)
Oct 11, 2002 7.610 7.772 7.610 7.694 134,681 +0.11(+1.42%)
Oct 10, 2002 7.498 7.596 7.356 7.586 402,821 +0.16(+2.18%)
Oct 09, 2002 7.601 7.601 7.385 7.424 354,866 -0.18(-2.32%)
Oct 08, 2002 7.449 7.664 7.356 7.601 3,285,422 +0.15(+2.04%)
Oct 07, 2002 7.738 7.738 7.395 7.449 321,400 -0.29(-3.74%)
Oct 04, 2002 7.806 7.939 7.684 7.738 158,149 -0.12(-1.56%)
Oct 03, 2002 7.836 7.929 7.792 7.860 200,186 +0.05(+0.63%)
Oct 02, 2002 7.914 7.939 7.806 7.811 144,885 -0.14(-1.79%)
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.