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

NNN REIT Inc (NY: NNN )

40.76 -0.27 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 9.675 9.814 9.616 9.814 628,657 +0.14(+1.44%)
Mar 30, 2004 9.586 9.675 9.526 9.675 346,123 +0.09(+0.93%)
Mar 29, 2004 9.427 9.586 9.402 9.586 547,157 +0.20(+2.12%)
Mar 26, 2004 9.472 9.486 9.367 9.387 196,405 -0.04(-0.47%)
Mar 25, 2004 9.442 9.467 9.402 9.432 258,586 +0.01(+0.11%)
Mar 24, 2004 9.491 9.491 9.402 9.422 377,315 -0.03(-0.32%)
Mar 23, 2004 9.770 9.770 9.442 9.452 311,712 -0.04(-0.42%)
Mar 22, 2004 9.591 9.591 9.427 9.491 397,841 -0.10(-1.04%)
Mar 19, 2004 9.581 9.591 9.501 9.591 586,800 +0.01(+0.10%)
Mar 18, 2004 9.491 9.591 9.457 9.581 553,194 +0.09(+1.00%)
Mar 17, 2004 9.432 9.486 9.387 9.486 455,193 +0.10(+1.06%)
Mar 16, 2004 9.541 9.541 9.372 9.387 312,920 -0.15(-1.61%)
Mar 15, 2004 9.606 9.606 9.501 9.541 285,552 -0.03(-0.36%)
Mar 12, 2004 9.516 9.576 9.442 9.576 342,702 +0.08(+0.89%)
Mar 11, 2004 9.636 9.645 9.462 9.491 477,127 -0.17(-1.75%)
Mar 10, 2004 9.715 9.730 9.621 9.660 502,282 -0.03(-0.36%)
Mar 09, 2004 9.690 9.725 9.660 9.695 272,270 -0.04(-0.46%)
Mar 08, 2004 9.690 9.740 9.650 9.740 435,874 +0.01(+0.15%)
Mar 05, 2004 9.730 9.790 9.690 9.725 675,947 -0.04(-0.46%)
Mar 04, 2004 9.720 9.770 9.640 9.770 406,091 +0.08(+0.87%)
Mar 03, 2004 9.710 9.740 9.655 9.685 447,143 +0.01(+0.15%)
Mar 02, 2004 9.750 9.765 9.665 9.670 499,464 -0.02(-0.21%)
Mar 01, 2004 9.640 9.700 9.596 9.690 403,073 +0.07(+0.78%)
Feb 27, 2004 9.491 9.675 9.491 9.616 523,814 -0.04(-0.46%)
Feb 26, 2004 9.640 9.700 9.616 9.660 580,964 -0.01(-0.10%)
Feb 25, 2004 9.531 9.670 9.516 9.670 729,476 +0.15(+1.57%)
Feb 24, 2004 9.496 9.556 9.491 9.521 498,458 +0.02(+0.26%)
Feb 23, 2004 9.496 9.531 9.491 9.496 406,896 +0.00(+0.00%)
Feb 20, 2004 9.481 9.516 9.442 9.496 381,541 +0.02(+0.21%)
Feb 19, 2004 9.521 9.521 9.462 9.476 317,146 -0.01(-0.10%)
Feb 18, 2004 9.491 9.526 9.452 9.486 599,679 -0.01(-0.10%)
Feb 17, 2004 9.457 9.506 9.442 9.496 425,007 +0.09(+1.00%)
Feb 13, 2004 9.506 9.536 9.367 9.402 501,275 -0.07(-0.73%)
Feb 12, 2004 9.546 9.556 9.472 9.472 572,110 -0.07(-0.78%)
Feb 11, 2004 9.541 9.601 9.486 9.546 966,329 -0.02(-0.26%)
Feb 10, 2004 9.442 9.591 9.357 9.571 8,044,161 +0.16(+1.69%)
Feb 09, 2004 9.367 9.467 9.283 9.412 535,083 +0.04(+0.48%)
Feb 06, 2004 9.243 9.442 9.188 9.367 669,508 +0.12(+1.34%)
Feb 05, 2004 9.238 9.293 9.139 9.243 843,576 +0.27(+3.05%)
Feb 04, 2004 9.124 9.124 8.970 8.970 442,917 -0.18(-2.01%)
Feb 03, 2004 9.144 9.238 9.124 9.153 632,883 +0.00(+0.05%)
Feb 02, 2004 9.069 9.149 9.019 9.149 452,577 +0.05(+0.60%)
Jan 30, 2004 8.960 9.094 8.920 9.094 523,613 +0.15(+1.67%)
Jan 29, 2004 8.870 8.945 8.840 8.945 497,854 +0.05(+0.56%)
Jan 28, 2004 8.920 8.989 8.860 8.895 749,599 -0.14(-1.59%)
Jan 27, 2004 8.985 9.039 8.935 9.039 780,388 +0.08(+0.94%)
Jan 26, 2004 8.920 8.985 8.910 8.955 415,348 +0.03(+0.39%)
Jan 23, 2004 8.870 8.935 8.835 8.920 515,563 +0.03(+0.39%)
Jan 22, 2004 8.865 8.895 8.830 8.885 479,743 +0.04(+0.45%)
Jan 21, 2004 8.816 8.880 8.796 8.845 496,848 +0.02(+0.28%)
Jan 20, 2004 8.781 8.821 8.756 8.821 745,977 +0.08(+0.91%)
Jan 16, 2004 8.811 8.821 8.741 8.741 323,585 -0.06(-0.73%)
Jan 15, 2004 8.865 8.890 8.736 8.806 416,556 -0.03(-0.39%)
Jan 14, 2004 8.796 8.855 8.766 8.840 258,989 +0.07(+0.79%)
Jan 13, 2004 8.751 8.796 8.711 8.771 495,037 -0.05(-0.56%)
Jan 12, 2004 8.845 8.890 8.801 8.821 236,249 +0.00(+0.00%)
Jan 09, 2004 8.796 8.855 8.776 8.821 341,897 +0.00(+0.06%)
Jan 08, 2004 8.821 8.840 8.781 8.816 305,474 +0.02(+0.28%)
Jan 07, 2004 8.830 8.895 8.751 8.791 404,280 -0.03(-0.39%)
Jan 06, 2004 8.786 8.880 8.786 8.826 435,270 -0.02(-0.22%)
Jan 05, 2004 8.826 8.905 8.816 8.845 293,400 +0.01(+0.11%)
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.