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, 2005 9.168 9.283 9.094 9.168 408,707 +0.02(+0.27%)
Mar 30, 2005 9.014 9.193 9.014 9.144 469,279 +0.12(+1.32%)
Mar 29, 2005 9.074 9.203 9.019 9.024 262,410 -0.04(-0.49%)
Mar 28, 2005 9.089 9.114 8.945 9.069 453,985 -0.02(-0.27%)
Mar 24, 2005 9.124 9.258 9.094 9.094 316,139 -0.01(-0.11%)
Mar 23, 2005 9.233 9.243 9.079 9.104 357,191 -0.13(-1.40%)
Mar 22, 2005 9.392 9.491 9.233 9.233 237,255 -0.18(-1.95%)
Mar 21, 2005 9.566 9.566 9.382 9.417 210,692 -0.17(-1.81%)
Mar 18, 2005 9.616 9.636 9.467 9.591 694,863 +0.10(+1.05%)
Mar 17, 2005 9.432 9.556 9.422 9.491 202,442 +0.05(+0.58%)
Mar 16, 2005 9.531 9.566 9.402 9.437 292,796 -0.09(-0.99%)
Mar 15, 2005 9.665 9.814 9.496 9.531 217,736 -0.08(-0.83%)
Mar 14, 2005 9.387 9.626 9.382 9.611 240,073 +0.22(+2.33%)
Mar 11, 2005 9.506 9.546 9.362 9.392 240,274 -0.13(-1.36%)
Mar 10, 2005 9.556 9.650 9.506 9.521 314,328 -0.03(-0.31%)
Mar 09, 2005 9.695 9.725 9.541 9.551 586,800 -0.19(-1.99%)
Mar 08, 2005 9.775 9.775 9.636 9.745 390,596 -0.08(-0.81%)
Mar 07, 2005 9.804 9.934 9.695 9.824 239,469 -0.00(-0.05%)
Mar 04, 2005 9.665 9.829 9.665 9.829 192,380 +0.21(+2.17%)
Mar 03, 2005 9.566 9.640 9.516 9.621 277,905 +0.04(+0.47%)
Mar 02, 2005 9.591 9.591 9.437 9.576 227,596 -0.00(-0.05%)
Mar 01, 2005 9.392 9.581 9.392 9.581 287,363 +0.20(+2.17%)
Feb 28, 2005 9.571 9.571 9.342 9.377 336,464 -0.24(-2.53%)
Feb 25, 2005 9.367 9.621 9.362 9.621 241,481 +0.20(+2.16%)
Feb 24, 2005 9.352 9.422 9.342 9.417 347,130 +0.04(+0.42%)
Feb 23, 2005 9.481 9.556 9.377 9.377 428,428 -0.05(-0.58%)
Feb 22, 2005 9.680 9.680 9.387 9.432 376,711 -0.31(-3.16%)
Feb 18, 2005 9.929 9.929 9.715 9.740 288,168 -0.17(-1.75%)
Feb 17, 2005 10.05 10.06 9.869 9.914 315,737 -0.14(-1.43%)
Feb 16, 2005 9.939 10.06 9.889 10.06 466,261 +0.13(+1.35%)
Feb 15, 2005 9.944 10.06 9.909 9.924 493,226 -0.09(-0.89%)
Feb 14, 2005 10.01 10.06 9.939 10.01 327,811 -0.04(-0.44%)
Feb 11, 2005 9.939 10.06 9.834 10.06 385,565 +0.08(+0.80%)
Feb 10, 2005 9.889 9.978 9.814 9.978 293,199 +0.14(+1.41%)
Feb 09, 2005 9.859 9.929 9.765 9.839 353,569 -0.02(-0.20%)
Feb 08, 2005 9.765 9.859 9.740 9.859 390,596 +0.09(+0.97%)
Feb 07, 2005 9.735 9.809 9.690 9.765 545,547 +0.03(+0.31%)
Feb 04, 2005 9.506 9.735 9.491 9.735 830,294 +0.25(+2.67%)
Feb 03, 2005 9.442 9.491 9.392 9.481 541,321 +0.04(+0.42%)
Feb 02, 2005 9.337 9.442 9.312 9.442 653,208 +0.08(+0.90%)
Feb 01, 2005 9.312 9.372 9.268 9.357 588,611 +0.04(+0.43%)
Jan 31, 2005 9.392 9.437 9.203 9.317 455,394 +0.07(+0.81%)
Jan 28, 2005 9.213 9.332 9.158 9.243 492,220 +0.03(+0.32%)
Jan 27, 2005 9.094 9.303 9.094 9.213 473,103 -0.23(-2.47%)
Jan 26, 2005 9.442 9.457 9.327 9.447 335,659 +0.10(+1.06%)
Jan 25, 2005 9.472 9.541 9.342 9.347 480,347 -0.12(-1.31%)
Jan 24, 2005 9.591 9.655 9.457 9.472 285,753 -0.12(-1.24%)
Jan 21, 2005 9.581 9.660 9.541 9.591 362,021 +0.05(+0.57%)
Jan 20, 2005 9.660 9.690 9.472 9.536 520,192 -0.08(-0.88%)
Jan 19, 2005 9.640 9.780 9.521 9.621 460,425 +0.02(+0.21%)
Jan 18, 2005 9.516 9.611 9.377 9.601 450,363 +0.12(+1.31%)
Jan 14, 2005 9.258 9.476 9.258 9.476 258,787 +0.27(+2.91%)
Jan 13, 2005 9.203 9.566 9.193 9.208 432,654 +0.00(+0.05%)
Jan 12, 2005 9.268 9.293 9.084 9.203 476,725 -0.04(-0.43%)
Jan 11, 2005 9.442 9.472 9.243 9.243 452,577 -0.21(-2.21%)
Jan 10, 2005 9.367 9.546 9.367 9.452 279,313 +0.07(+0.74%)
Jan 07, 2005 9.581 9.591 9.382 9.382 354,575 -0.12(-1.26%)
Jan 06, 2005 9.417 9.660 9.218 9.501 522,405 +0.00(+0.00%)
Jan 05, 2005 9.929 9.929 9.462 9.501 732,897 -0.48(-4.78%)
Jan 04, 2005 10.14 10.21 9.959 9.978 343,105 -0.11(-1.13%)
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.