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 UNCHANGED
Streaming Delayed 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, 2005 9.428 9.786 9.428 9.786 370,171 +0.30(+3.20%)
Aug 30, 2005 9.507 9.517 9.399 9.482 229,571 -0.07(-0.72%)
Aug 29, 2005 9.350 9.551 9.281 9.551 236,101 +0.20(+2.15%)
Aug 26, 2005 9.683 9.683 9.350 9.350 258,752 -0.33(-3.44%)
Aug 25, 2005 9.575 9.722 9.531 9.683 290,382 +0.11(+1.18%)
Aug 24, 2005 9.551 9.678 9.541 9.571 211,001 +0.00(+0.05%)
Aug 23, 2005 9.610 9.615 9.477 9.566 166,719 -0.00(-0.05%)
Aug 22, 2005 9.531 9.590 9.424 9.571 211,001 +0.14(+1.45%)
Aug 19, 2005 9.433 9.482 9.335 9.433 183,453 +0.00(+0.00%)
Aug 18, 2005 9.468 9.531 9.350 9.433 278,750 -0.07(-0.72%)
Aug 17, 2005 9.605 9.664 9.502 9.502 327,725 -0.15(-1.57%)
Aug 16, 2005 9.566 9.732 9.512 9.654 271,608 +0.04(+0.41%)
Aug 15, 2005 9.693 9.742 9.541 9.615 339,765 +0.01(+0.15%)
Aug 12, 2005 9.752 9.752 9.556 9.600 209,981 -0.08(-0.86%)
Aug 11, 2005 9.477 9.713 9.428 9.683 252,426 +0.21(+2.17%)
Aug 10, 2005 9.536 9.713 9.443 9.477 382,823 +0.06(+0.68%)
Aug 09, 2005 9.370 9.546 9.365 9.414 363,845 +0.08(+0.84%)
Aug 08, 2005 9.090 9.448 9.081 9.335 713,201 -0.40(-4.13%)
Aug 05, 2005 10.18 10.18 9.703 9.737 664,226 -0.44(-4.33%)
Aug 04, 2005 10.25 10.28 10.16 10.18 426,696 -0.12(-1.19%)
Aug 03, 2005 10.26 10.35 10.22 10.30 319,767 -0.01(-0.14%)
Aug 02, 2005 10.20 10.32 10.20 10.32 337,316 +0.11(+1.06%)
Aug 01, 2005 10.19 10.29 10.13 10.21 344,051 +0.04(+0.39%)
Jul 29, 2005 10.22 10.33 10.14 10.17 270,384 -0.12(-1.19%)
Jul 28, 2005 10.14 10.29 10.14 10.29 272,220 +0.12(+1.16%)
Jul 27, 2005 10.19 10.19 10.02 10.17 335,072 -0.14(-1.38%)
Jul 26, 2005 10.20 10.34 10.15 10.32 304,462 +0.11(+1.10%)
Jul 25, 2005 10.23 10.27 10.14 10.20 304,666 -0.01(-0.14%)
Jul 22, 2005 10.18 10.23 10.09 10.22 484,854 +0.06(+0.58%)
Jul 21, 2005 10.31 10.34 10.15 10.16 407,718 -0.18(-1.71%)
Jul 20, 2005 10.36 10.39 10.19 10.34 298,748 +0.04(+0.43%)
Jul 19, 2005 10.24 10.31 10.21 10.29 163,046 +0.11(+1.11%)
Jul 18, 2005 10.19 10.27 10.09 10.18 184,881 -0.03(-0.29%)
Jul 15, 2005 10.15 10.24 10.07 10.21 187,330 +0.05(+0.53%)
Jul 14, 2005 10.44 10.46 10.15 10.15 304,054 -0.21(-1.99%)
Jul 13, 2005 10.55 10.61 10.35 10.36 270,996 -0.19(-1.81%)
Jul 12, 2005 10.51 10.61 10.39 10.55 289,362 +0.00(+0.05%)
Jul 11, 2005 10.39 10.60 10.38 10.55 316,910 +0.17(+1.65%)
Jul 08, 2005 10.15 10.39 10.15 10.37 301,605 +0.18(+1.78%)
Jul 07, 2005 10.03 10.20 9.977 10.19 302,626 +0.06(+0.63%)
Jul 06, 2005 10.28 10.28 10.13 10.13 192,227 -0.16(-1.52%)
Jul 05, 2005 10.10 10.29 10.07 10.29 412,616 +0.15(+1.50%)
Jul 01, 2005 10.06 10.13 9.943 10.13 264,670 +0.10(+1.03%)
Jun 30, 2005 10.09 10.14 10.00 10.03 389,149 -0.05(-0.53%)
Jun 29, 2005 9.992 10.09 9.992 10.09 321,400 +0.07(+0.68%)
Jun 28, 2005 9.918 10.02 9.835 10.02 410,575 +0.10(+0.99%)
Jun 27, 2005 9.884 9.918 9.801 9.918 299,565 +0.02(+0.25%)
Jun 24, 2005 9.904 9.982 9.718 9.894 744,015 -0.13(-1.32%)
Jun 23, 2005 10.19 10.21 10.03 10.03 226,918 -0.13(-1.25%)
Jun 22, 2005 10.29 10.29 10.06 10.15 343,438 +0.09(+0.93%)
Jun 21, 2005 10.21 10.22 10.04 10.06 223,041 -0.11(-1.11%)
Jun 20, 2005 10.05 10.20 10.05 10.17 342,010 +0.13(+1.32%)
Jun 17, 2005 10.08 10.17 10.03 10.04 696,876 -0.01(-0.10%)
Jun 16, 2005 9.914 10.05 9.855 10.05 450,164 +0.14(+1.38%)
Jun 15, 2005 9.855 9.914 9.801 9.914 253,242 +0.08(+0.80%)
Jun 14, 2005 9.776 9.835 9.752 9.835 386,700 +0.03(+0.35%)
Jun 13, 2005 9.762 9.816 9.718 9.801 195,084 +0.02(+0.20%)
Jun 10, 2005 9.742 9.825 9.693 9.781 141,211 -0.01(-0.10%)
Jun 09, 2005 9.757 9.791 9.629 9.791 135,294 +0.05(+0.50%)
Jun 08, 2005 9.776 9.850 9.727 9.742 174,678 -0.01(-0.10%)
Jun 07, 2005 9.703 9.865 9.654 9.752 255,487 +0.10(+1.02%)
Jun 06, 2005 9.541 9.693 9.541 9.654 306,707 +0.12(+1.23%)
Jun 03, 2005 9.639 9.678 9.497 9.536 157,537 -0.09(-0.97%)
Jun 02, 2005 9.669 9.678 9.605 9.629 148,762 -0.05(-0.51%)
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.