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

NNN REIT Inc (NY: NNN )

42.03 +0.31 (+0.74%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 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 (%)
Sep 30, 2004 8.884 8.953 8.860 8.929 299,157 +0.07(+0.77%)
Sep 29, 2004 8.816 8.860 8.811 8.860 251,814 +0.04(+0.50%)
Sep 28, 2004 8.718 8.816 8.688 8.816 227,938 +0.10(+1.18%)
Sep 27, 2004 8.698 8.733 8.669 8.713 158,557 -0.00(-0.06%)
Sep 24, 2004 8.703 8.767 8.698 8.718 145,089 +0.01(+0.17%)
Sep 23, 2004 8.688 8.757 8.674 8.703 371,395 +0.01(+0.17%)
Sep 22, 2004 8.767 8.767 8.684 8.688 299,565 -0.07(-0.84%)
Sep 21, 2004 8.723 8.772 8.679 8.762 208,552 +0.07(+0.79%)
Sep 20, 2004 8.826 8.855 8.688 8.693 265,690 -0.19(-2.10%)
Sep 17, 2004 8.987 8.987 8.772 8.880 362,212 -0.02(-0.22%)
Sep 16, 2004 8.698 8.899 8.698 8.899 313,849 +0.18(+2.08%)
Sep 15, 2004 8.610 8.728 8.595 8.718 254,467 +0.12(+1.37%)
Sep 14, 2004 8.698 8.728 8.600 8.600 215,286 -0.10(-1.13%)
Sep 13, 2004 8.777 8.806 8.669 8.698 262,833 -0.01(-0.11%)
Sep 10, 2004 8.821 8.821 8.669 8.708 203,247 -0.05(-0.62%)
Sep 09, 2004 8.899 8.909 8.718 8.762 577,703 -0.14(-1.54%)
Sep 08, 2004 8.953 8.958 8.821 8.899 229,979 -0.03(-0.38%)
Sep 07, 2004 8.806 8.933 8.782 8.933 229,979 +0.14(+1.62%)
Sep 03, 2004 8.688 8.811 8.688 8.791 251,406 +0.04(+0.45%)
Sep 02, 2004 8.679 8.752 8.654 8.752 208,756 +0.09(+1.08%)
Sep 01, 2004 8.747 8.782 8.625 8.659 275,281 -0.09(-1.01%)
Aug 31, 2004 8.630 8.747 8.630 8.747 365,273 +0.07(+0.85%)
Aug 30, 2004 8.679 8.733 8.664 8.674 251,406 -0.02(-0.28%)
Aug 27, 2004 8.635 8.698 8.615 8.698 195,900 +0.08(+0.97%)
Aug 26, 2004 8.625 8.630 8.561 8.615 194,676 -0.01(-0.11%)
Aug 25, 2004 8.625 8.639 8.595 8.625 193,452 -0.02(-0.23%)
Aug 24, 2004 8.590 8.644 8.571 8.644 312,013 +0.05(+0.63%)
Aug 23, 2004 8.605 8.620 8.497 8.590 259,568 -0.01(-0.17%)
Aug 20, 2004 8.390 8.605 8.390 8.605 371,191 +0.25(+3.05%)
Aug 19, 2004 8.512 8.527 8.350 8.350 222,633 -0.20(-2.29%)
Aug 18, 2004 8.424 8.556 8.380 8.546 455,061 +0.12(+1.45%)
Aug 17, 2004 8.404 8.424 8.355 8.424 257,324 +0.10(+1.18%)
Aug 16, 2004 8.086 8.326 8.086 8.326 286,709 +0.24(+2.97%)
Aug 13, 2004 8.184 8.223 8.071 8.086 320,787 -0.05(-0.60%)
Aug 12, 2004 8.198 8.218 8.125 8.135 373,640 -0.04(-0.54%)
Aug 11, 2004 8.223 8.252 8.159 8.179 276,506 -0.02(-0.24%)
Aug 10, 2004 8.223 8.292 8.198 8.198 299,565 +0.00(+0.06%)
Aug 09, 2004 8.174 8.228 8.130 8.194 299,769 +0.06(+0.72%)
Aug 06, 2004 8.159 8.292 8.115 8.135 571,173 -0.00(-0.06%)
Aug 05, 2004 8.306 8.355 8.140 8.140 312,217 -0.22(-2.64%)
Aug 04, 2004 8.262 8.360 8.198 8.360 319,971 +0.11(+1.31%)
Aug 03, 2004 8.292 8.326 8.228 8.252 281,403 -0.09(-1.12%)
Aug 02, 2004 8.257 8.345 8.184 8.345 421,799 +0.01(+0.18%)
Jul 30, 2004 8.243 8.345 8.233 8.331 207,124 +0.10(+1.19%)
Jul 29, 2004 8.350 8.360 8.169 8.233 252,834 -0.09(-1.12%)
Jul 28, 2004 8.223 8.326 8.037 8.326 353,642 -0.06(-0.76%)
Jul 27, 2004 8.370 8.453 8.331 8.390 353,233 +0.11(+1.36%)
Jul 26, 2004 8.370 8.370 8.223 8.277 296,912 -0.03(-0.35%)
Jul 23, 2004 8.331 8.478 8.306 8.306 346,295 -0.02(-0.29%)
Jul 22, 2004 8.649 8.649 8.331 8.331 425,472 -0.20(-2.30%)
Jul 21, 2004 8.684 8.684 8.522 8.527 334,664 -0.12(-1.42%)
Jul 20, 2004 8.600 8.698 8.581 8.649 343,642 +0.06(+0.74%)
Jul 19, 2004 8.551 8.644 8.541 8.586 294,667 +0.03(+0.40%)
Jul 16, 2004 8.566 8.586 8.517 8.551 263,037 -0.00(-0.06%)
Jul 15, 2004 8.463 8.556 8.458 8.556 280,587 +0.13(+1.51%)
Jul 14, 2004 8.478 8.512 8.424 8.429 336,704 -0.02(-0.23%)
Jul 13, 2004 8.527 8.527 8.448 8.448 207,328 -0.08(-0.92%)
Jul 12, 2004 8.527 8.576 8.497 8.527 314,053 +0.00(+0.00%)
Jul 09, 2004 8.527 8.556 8.429 8.527 220,796 +0.07(+0.87%)
Jul 08, 2004 8.546 8.556 8.453 8.453 482,610 -0.07(-0.86%)
Jul 07, 2004 8.586 8.595 8.527 8.527 348,744 +0.01(+0.12%)
Jul 06, 2004 8.576 8.595 8.434 8.517 378,945 -0.06(-0.69%)
Jul 02, 2004 8.492 8.625 8.492 8.576 528,728 +0.15(+1.74%)
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.