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 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%)
Jul 01, 2004 8.429 8.468 8.345 8.429 240,794 +0.00(+0.00%)
Jun 30, 2004 8.365 8.439 8.306 8.429 386,292 +0.06(+0.76%)
Jun 29, 2004 8.502 8.532 8.243 8.365 392,005 -0.10(-1.22%)
Jun 28, 2004 8.463 8.532 8.458 8.468 372,007 +0.05(+0.58%)
Jun 25, 2004 8.458 8.512 8.419 8.419 309,360 -0.09(-1.04%)
Jun 24, 2004 8.517 8.551 8.463 8.507 241,407 +0.04(+0.52%)
Jun 23, 2004 8.429 8.497 8.394 8.463 278,546 +0.00(+0.06%)
Jun 22, 2004 8.453 8.497 8.380 8.458 259,976 -0.01(-0.12%)
Jun 21, 2004 8.458 8.517 8.429 8.468 204,267 -0.00(-0.06%)
Jun 18, 2004 8.419 8.473 8.375 8.473 522,402 +0.08(+0.93%)
Jun 17, 2004 8.267 8.419 8.238 8.394 373,028 +0.13(+1.54%)
Jun 16, 2004 8.287 8.326 8.218 8.267 212,430 +0.02(+0.24%)
Jun 15, 2004 8.140 8.272 8.105 8.247 406,902 +0.15(+1.88%)
Jun 14, 2004 8.272 8.272 8.061 8.096 355,478 -0.17(-2.07%)
Jun 10, 2004 8.311 8.331 8.213 8.267 371,803 -0.04(-0.53%)
Jun 09, 2004 8.345 8.365 8.292 8.311 241,203 -0.02(-0.29%)
Jun 08, 2004 8.341 8.350 8.287 8.336 207,328 -0.00(-0.06%)
Jun 07, 2004 8.326 8.375 8.267 8.341 232,224 +0.07(+0.89%)
Jun 04, 2004 8.331 8.355 8.262 8.267 249,569 -0.01(-0.12%)
Jun 03, 2004 8.345 8.394 8.277 8.277 317,114 -0.11(-1.29%)
Jun 02, 2004 8.380 8.414 8.326 8.385 212,838 +0.04(+0.47%)
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.