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: 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 (%)
Aug 29, 2003 8.326 8.331 8.243 8.247 513,015 -0.07(-0.88%)
Aug 28, 2003 8.306 8.399 8.287 8.321 397,515 +0.05(+0.65%)
Aug 27, 2003 8.208 8.321 8.174 8.267 231,612 +0.11(+1.32%)
Aug 26, 2003 8.076 8.179 7.968 8.159 514,444 +0.10(+1.22%)
Aug 25, 2003 8.238 8.243 8.042 8.061 448,123 -0.15(-1.79%)
Aug 22, 2003 8.311 8.316 8.086 8.208 242,427 -0.05(-0.65%)
Aug 21, 2003 8.331 8.341 8.257 8.262 213,654 -0.04(-0.47%)
Aug 20, 2003 8.331 8.370 8.272 8.301 175,494 -0.02(-0.29%)
Aug 19, 2003 8.292 8.326 8.218 8.326 273,649 +0.07(+0.89%)
Aug 18, 2003 8.179 8.321 8.179 8.252 398,127 +0.11(+1.38%)
Aug 15, 2003 8.301 8.306 8.130 8.140 221,408 -0.07(-0.90%)
Aug 14, 2003 8.135 8.213 8.066 8.213 189,166 +0.07(+0.84%)
Aug 13, 2003 8.198 8.223 8.091 8.145 260,180 -0.09(-1.07%)
Aug 12, 2003 8.306 8.326 8.213 8.233 208,144 +0.00(+0.00%)
Aug 11, 2003 8.208 8.321 8.140 8.233 276,710 +0.00(+0.00%)
Aug 08, 2003 8.365 8.370 8.233 8.233 305,483 -0.14(-1.64%)
Aug 07, 2003 8.257 8.375 8.194 8.370 489,140 +0.20(+2.40%)
Aug 06, 2003 8.159 8.238 8.061 8.174 375,884 +0.00(+0.06%)
Aug 05, 2003 8.272 8.277 7.841 8.169 1,179,486 -0.10(-1.24%)
Aug 04, 2003 8.522 8.522 8.218 8.272 802,173 -0.25(-2.93%)
Aug 01, 2003 8.664 8.688 8.517 8.522 410,575 -0.15(-1.70%)
Jul 31, 2003 8.791 8.791 8.664 8.669 324,869 -0.07(-0.84%)
Jul 30, 2003 8.698 8.742 8.664 8.742 293,239 +0.04(+0.51%)
Jul 29, 2003 8.664 8.723 8.664 8.698 328,746 -0.13(-1.44%)
Jul 28, 2003 8.821 8.860 8.821 8.826 787,889 +0.00(+0.06%)
Jul 25, 2003 8.821 8.840 8.821 8.821 1,944,316 +0.00(+0.00%)
Jul 24, 2003 8.762 8.894 8.762 8.821 141,211 +0.02(+0.28%)
Jul 23, 2003 8.821 8.821 8.733 8.796 148,354 +0.07(+0.79%)
Jul 22, 2003 8.752 8.835 8.698 8.728 185,697 -0.04(-0.45%)
Jul 21, 2003 8.870 8.884 8.762 8.767 134,681 -0.10(-1.16%)
Jul 18, 2003 8.821 8.933 8.801 8.870 102,439 +0.05(+0.56%)
Jul 17, 2003 8.914 8.958 8.821 8.821 134,681 -0.09(-1.04%)
Jul 16, 2003 8.899 8.943 8.855 8.914 173,453 +0.02(+0.28%)
Jul 15, 2003 9.007 9.007 8.845 8.889 169,372 -0.08(-0.87%)
Jul 14, 2003 8.855 8.987 8.816 8.968 239,366 +0.16(+1.84%)
Jul 11, 2003 8.791 8.899 8.772 8.806 205,287 +0.01(+0.17%)
Jul 10, 2003 8.811 8.845 8.786 8.791 229,775 +0.00(+0.06%)
Jul 09, 2003 8.845 8.870 8.747 8.786 235,489 -0.02(-0.22%)
Jul 08, 2003 8.811 8.821 8.713 8.806 191,207 +0.02(+0.22%)
Jul 07, 2003 8.708 8.786 8.708 8.786 200,390 +0.14(+1.59%)
Jul 03, 2003 8.610 8.664 8.576 8.649 152,639 +0.01(+0.17%)
Jul 02, 2003 8.541 8.664 8.537 8.635 181,208 +0.11(+1.26%)
Jul 01, 2003 8.404 8.527 8.336 8.527 169,576 +0.08(+0.93%)
Jun 30, 2003 8.434 8.483 8.321 8.448 243,039 +0.05(+0.64%)
Jun 27, 2003 8.375 8.468 8.350 8.394 150,394 +0.01(+0.18%)
Jun 26, 2003 8.341 8.380 8.306 8.380 163,454 +0.08(+1.00%)
Jun 25, 2003 8.247 8.326 8.223 8.296 140,191 +0.05(+0.59%)
Jun 24, 2003 8.203 8.287 8.145 8.247 128,355 +0.04(+0.54%)
Jun 23, 2003 8.355 8.355 8.184 8.203 163,862 -0.13(-1.53%)
Jun 20, 2003 8.326 8.370 8.282 8.331 167,128 +0.03(+0.35%)
Jun 19, 2003 8.321 8.331 8.257 8.301 163,658 -0.02(-0.24%)
Jun 18, 2003 8.355 8.375 8.272 8.321 285,688 -0.05(-0.59%)
Jun 17, 2003 8.443 8.443 8.341 8.370 112,030 -0.06(-0.76%)
Jun 16, 2003 8.404 8.463 8.375 8.434 130,192 +0.06(+0.76%)
Jun 13, 2003 8.453 8.463 8.292 8.370 112,234 -0.08(-0.99%)
Jun 12, 2003 8.502 8.546 8.404 8.453 113,051 -0.04(-0.46%)
Jun 11, 2003 8.424 8.532 8.360 8.492 113,459 +0.05(+0.58%)
Jun 10, 2003 8.301 8.453 8.267 8.443 191,615 +0.14(+1.71%)
Jun 09, 2003 8.394 8.443 8.296 8.301 178,147 -0.09(-1.05%)
Jun 06, 2003 8.478 8.527 8.380 8.390 190,595 +0.01(+0.18%)
Jun 05, 2003 8.331 8.448 8.272 8.375 171,209 +0.04(+0.53%)
Jun 04, 2003 8.208 8.331 8.194 8.331 136,314 +0.12(+1.49%)
Jun 03, 2003 8.257 8.257 8.149 8.208 76,115 -0.02(-0.30%)
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.