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

NNN REIT Inc (NY: NNN )

41.66 -0.80 (-1.88%)
Streaming Delayed Price Updated: 2:43 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 (%)
Jan 30, 2004 8.835 8.968 8.796 8.968 530,973 +0.15(+1.67%)
Jan 29, 2004 8.747 8.821 8.718 8.821 504,853 +0.05(+0.56%)
Jan 28, 2004 8.796 8.865 8.737 8.772 760,136 -0.14(-1.59%)
Jan 27, 2004 8.860 8.914 8.811 8.914 791,358 +0.08(+0.94%)
Jan 26, 2004 8.796 8.860 8.786 8.831 421,187 +0.03(+0.39%)
Jan 23, 2004 8.747 8.811 8.713 8.796 522,810 +0.03(+0.39%)
Jan 22, 2004 8.742 8.772 8.708 8.762 486,487 +0.04(+0.45%)
Jan 21, 2004 8.693 8.757 8.674 8.723 503,832 +0.02(+0.28%)
Jan 20, 2004 8.659 8.698 8.635 8.698 756,463 +0.08(+0.91%)
Jan 16, 2004 8.688 8.698 8.620 8.620 328,134 -0.06(-0.73%)
Jan 15, 2004 8.742 8.767 8.615 8.684 422,411 -0.03(-0.39%)
Jan 14, 2004 8.674 8.733 8.644 8.718 262,629 +0.07(+0.79%)
Jan 13, 2004 8.630 8.674 8.590 8.649 501,996 -0.05(-0.56%)
Jan 12, 2004 8.723 8.767 8.679 8.698 239,570 +0.00(+0.00%)
Jan 09, 2004 8.674 8.733 8.654 8.698 346,703 +0.00(+0.06%)
Jan 08, 2004 8.698 8.718 8.659 8.693 309,768 +0.02(+0.28%)
Jan 07, 2004 8.708 8.772 8.630 8.669 409,963 -0.03(-0.39%)
Jan 06, 2004 8.664 8.757 8.664 8.703 441,389 -0.02(-0.22%)
Jan 05, 2004 8.703 8.782 8.693 8.723 297,524 +0.01(+0.11%)
Jan 02, 2004 8.737 8.782 8.630 8.713 235,693 -0.01(-0.11%)
Dec 31, 2003 8.747 8.772 8.723 8.723 272,016 -0.03(-0.39%)
Dec 30, 2003 8.733 8.757 8.713 8.757 319,971 +0.06(+0.68%)
Dec 29, 2003 8.679 8.742 8.659 8.698 413,228 +0.01(+0.17%)
Dec 26, 2003 8.684 8.733 8.674 8.684 141,416 +0.00(+0.00%)
Dec 24, 2003 8.664 8.684 8.639 8.684 112,030 +0.00(+0.00%)
Dec 23, 2003 8.644 8.684 8.595 8.684 393,434 +0.06(+0.68%)
Dec 22, 2003 8.576 8.620 8.576 8.625 284,260 +0.00(+0.00%)
Dec 19, 2003 8.576 8.625 8.566 8.625 216,715 +0.05(+0.57%)
Dec 18, 2003 8.590 8.659 8.566 8.576 399,556 -0.05(-0.57%)
Dec 17, 2003 8.669 8.679 8.610 8.625 509,342 -0.04(-0.45%)
Dec 16, 2003 8.625 8.664 8.600 8.664 238,346 +0.02(+0.28%)
Dec 15, 2003 8.674 8.674 8.674 8.639 337,316 -0.03(-0.34%)
Dec 12, 2003 8.576 8.669 8.576 8.669 497,914 +0.09(+1.09%)
Dec 11, 2003 8.532 8.600 8.532 8.576 358,539 +0.03(+0.40%)
Dec 10, 2003 8.576 8.605 8.541 8.541 250,385 -0.05(-0.63%)
Dec 09, 2003 8.669 8.669 8.581 8.595 379,966 -0.08(-0.90%)
Dec 08, 2003 8.600 8.674 8.571 8.674 319,563 +0.07(+0.85%)
Dec 05, 2003 8.551 8.635 8.551 8.600 427,513 +0.00(+0.06%)
Dec 04, 2003 8.541 8.600 8.527 8.595 689,938 +0.05(+0.57%)
Dec 03, 2003 8.527 8.541 8.527 8.546 1,916,156 -0.25(-2.90%)
Dec 02, 2003 8.816 8.816 8.762 8.801 243,855 -0.02(-0.22%)
Dec 01, 2003 8.811 8.821 8.767 8.821 211,817 +0.05(+0.56%)
Nov 28, 2003 8.777 8.816 8.757 8.772 148,762 -0.02(-0.22%)
Nov 26, 2003 8.772 8.772 8.737 8.791 161,006 +0.02(+0.22%)
Nov 25, 2003 8.772 8.772 8.718 8.772 210,797 +0.00(+0.00%)
Nov 24, 2003 8.679 8.772 8.649 8.772 247,733 +0.12(+1.42%)
Nov 21, 2003 8.639 8.693 8.600 8.649 181,616 +0.07(+0.80%)
Nov 20, 2003 8.757 8.762 8.595 8.581 336,704 -0.19(-2.18%)
Nov 19, 2003 8.723 8.791 8.693 8.772 289,566 +0.10(+1.13%)
Nov 18, 2003 8.791 8.811 8.669 8.674 333,439 -0.10(-1.12%)
Nov 17, 2003 8.723 8.772 8.703 8.772 513,423 +0.10(+1.13%)
Nov 14, 2003 8.674 8.811 8.674 8.674 364,457 +0.00(+0.00%)
Nov 13, 2003 8.669 8.718 8.644 8.674 242,835 +0.01(+0.11%)
Nov 12, 2003 8.649 8.718 8.620 8.664 349,152 +0.04(+0.51%)
Nov 11, 2003 8.605 8.620 8.527 8.620 136,926 +0.01(+0.17%)
Nov 10, 2003 8.669 8.693 8.576 8.605 214,470 -0.04(-0.45%)
Nov 07, 2003 8.723 8.728 8.600 8.644 303,646 -0.08(-0.90%)
Nov 06, 2003 8.590 8.723 8.522 8.723 285,892 +0.18(+2.06%)
Nov 05, 2003 8.488 8.605 8.434 8.546 189,779 -0.06(-0.68%)
Nov 04, 2003 8.488 8.605 8.434 8.605 201,945 +0.13(+1.50%)
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.