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 -0.74 (-1.74%)
Official Closing Price Updated: 4:10 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 31, 2005 9.262 9.306 9.076 9.188 461,795 +0.07(+0.81%)
Jan 28, 2005 9.085 9.203 9.031 9.115 499,139 +0.03(+0.32%)
Jan 27, 2005 8.968 9.174 8.968 9.085 479,753 -0.23(-2.47%)
Jan 26, 2005 9.311 9.326 9.198 9.316 340,377 +0.10(+1.06%)
Jan 25, 2005 9.340 9.409 9.213 9.218 487,099 -0.12(-1.31%)
Jan 24, 2005 9.458 9.522 9.326 9.340 289,770 -0.12(-1.24%)
Jan 21, 2005 9.448 9.526 9.409 9.458 367,110 +0.05(+0.57%)
Jan 20, 2005 9.526 9.556 9.340 9.404 527,504 -0.08(-0.88%)
Jan 19, 2005 9.507 9.644 9.389 9.487 466,897 +0.02(+0.21%)
Jan 18, 2005 9.384 9.477 9.247 9.468 456,694 +0.12(+1.31%)
Jan 14, 2005 9.130 9.345 9.130 9.345 262,425 +0.26(+2.91%)
Jan 13, 2005 9.076 9.433 9.066 9.081 438,736 +0.00(+0.05%)
Jan 12, 2005 9.139 9.164 8.958 9.076 483,426 -0.04(-0.43%)
Jan 11, 2005 9.311 9.340 9.115 9.115 458,938 -0.21(-2.21%)
Jan 10, 2005 9.237 9.414 9.237 9.321 283,240 +0.07(+0.74%)
Jan 07, 2005 9.448 9.458 9.252 9.252 359,559 -0.12(-1.26%)
Jan 06, 2005 9.286 9.526 9.090 9.370 529,748 +0.00(+0.00%)
Jan 05, 2005 9.791 9.791 9.330 9.370 743,199 -0.47(-4.78%)
Jan 04, 2005 9.997 10.07 9.820 9.840 347,928 -0.11(-1.13%)
Jan 03, 2005 10.09 10.23 9.850 9.953 522,810 -0.14(-1.41%)
Dec 31, 2004 10.15 10.26 10.09 10.09 203,043 -0.06(-0.63%)
Dec 30, 2004 10.15 10.24 10.15 10.16 206,512 +0.00(+0.05%)
Dec 29, 2004 10.12 10.24 10.12 10.15 199,574 -0.03(-0.34%)
Dec 28, 2004 10.14 10.21 10.13 10.19 391,189 +0.05(+0.48%)
Dec 27, 2004 10.26 10.36 10.13 10.14 269,771 -0.14(-1.34%)
Dec 23, 2004 10.39 10.41 10.24 10.28 231,612 -0.11(-1.08%)
Dec 22, 2004 10.19 10.39 10.19 10.39 187,330 +0.20(+1.92%)
Dec 21, 2004 10.14 10.29 10.07 10.19 299,973 +0.06(+0.58%)
Dec 20, 2004 10.19 10.25 10.09 10.13 316,094 -0.08(-0.77%)
Dec 17, 2004 10.18 10.26 10.03 10.21 495,670 +0.02(+0.24%)
Dec 16, 2004 10.20 10.28 10.09 10.19 373,028 -0.04(-0.38%)
Dec 15, 2004 10.27 10.34 10.20 10.23 341,602 -0.06(-0.57%)
Dec 14, 2004 10.25 10.31 10.17 10.29 415,881 -0.04(-0.43%)
Dec 13, 2004 10.27 10.33 10.24 10.33 314,869 +0.01(+0.09%)
Dec 10, 2004 10.12 10.32 10.09 10.32 247,529 +0.13(+1.25%)
Dec 09, 2004 10.09 10.19 10.01 10.19 305,891 +0.07(+0.73%)
Dec 08, 2004 9.953 10.15 9.948 10.12 356,294 +0.16(+1.57%)
Dec 07, 2004 10.28 10.28 9.963 9.963 374,252 -0.23(-2.21%)
Dec 06, 2004 10.21 10.29 10.15 10.19 381,598 -0.02(-0.24%)
Dec 03, 2004 10.14 10.21 10.10 10.21 376,701 +0.05(+0.53%)
Dec 02, 2004 10.10 10.16 10.00 10.16 812,376 -0.03(-0.34%)
Dec 01, 2004 9.953 10.20 9.953 10.19 634,025 +0.23(+2.31%)
Nov 30, 2004 9.879 9.997 9.850 9.963 405,270 +0.03(+0.35%)
Nov 29, 2004 9.874 9.987 9.816 9.928 444,042 +0.08(+0.85%)
Nov 26, 2004 9.874 9.874 9.806 9.845 164,067 +0.05(+0.50%)
Nov 24, 2004 9.727 9.825 9.703 9.796 561,378 +0.07(+0.71%)
Nov 23, 2004 9.669 9.727 9.531 9.727 254,875 +0.08(+0.81%)
Nov 22, 2004 9.502 9.649 9.443 9.649 211,001 +0.15(+1.55%)
Nov 19, 2004 9.595 9.595 9.453 9.502 228,755 -0.09(-0.97%)
Nov 18, 2004 9.556 9.727 9.394 9.595 422,819 +0.04(+0.41%)
Nov 17, 2004 9.678 9.884 9.473 9.556 238,142 -0.12(-1.27%)
Nov 16, 2004 9.820 9.899 9.669 9.678 313,033 -0.16(-1.64%)
Nov 15, 2004 9.801 9.840 9.732 9.840 323,236 +0.06(+0.65%)
Nov 12, 2004 9.722 9.801 9.605 9.776 374,252 +0.09(+0.96%)
Nov 11, 2004 9.566 9.683 9.541 9.683 224,469 +0.08(+0.82%)
Nov 10, 2004 9.551 9.669 9.487 9.605 320,583 +0.05(+0.56%)
Nov 09, 2004 9.453 9.556 9.399 9.551 345,479 +0.14(+1.46%)
Nov 08, 2004 9.316 9.443 9.316 9.414 283,852 +0.10(+1.11%)
Nov 05, 2004 9.678 9.678 9.311 9.311 514,239 -0.38(-3.94%)
Nov 04, 2004 9.502 9.708 9.497 9.693 528,932 +0.14(+1.49%)
Nov 03, 2004 9.458 9.605 9.458 9.551 394,658 +0.16(+1.67%)
Nov 02, 2004 9.507 9.585 9.365 9.394 385,475 -0.16(-1.69%)
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.