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

NNN REIT Inc (NY: NNN )

42.05 -0.41 (-0.97%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Jul 31, 2006 10.26 10.26 10.08 10.21 468,325 -0.10(-0.95%)
Jul 28, 2006 10.05 10.32 9.963 10.31 397,311 +0.28(+2.83%)
Jul 27, 2006 10.31 10.33 10.01 10.03 327,317 -0.31(-3.03%)
Jul 26, 2006 10.38 10.43 10.28 10.34 507,301 -0.05(-0.52%)
Jul 25, 2006 10.29 10.51 10.28 10.39 356,294 +0.08(+0.76%)
Jul 24, 2006 10.06 10.32 10.03 10.32 599,742 +0.33(+3.34%)
Jul 21, 2006 10.12 10.12 9.899 9.982 591,376 -0.14(-1.36%)
Jul 20, 2006 10.25 10.27 10.11 10.12 526,483 -0.12(-1.15%)
Jul 19, 2006 10.07 10.29 10.07 10.24 643,208 +0.19(+1.90%)
Jul 18, 2006 10.02 10.10 9.948 10.05 618,924 +0.10(+0.99%)
Jul 17, 2006 9.904 10.05 9.869 9.948 583,213 +0.04(+0.45%)
Jul 14, 2006 9.884 9.904 9.722 9.904 624,230 +0.02(+0.20%)
Jul 13, 2006 10.00 10.02 9.791 9.884 636,269 -0.12(-1.18%)
Jul 12, 2006 10.04 10.09 9.953 10.00 510,566 -0.08(-0.83%)
Jul 11, 2006 9.943 10.09 9.850 10.09 401,596 +0.07(+0.68%)
Jul 10, 2006 9.865 10.12 9.801 10.02 367,722 +0.14(+1.44%)
Jul 07, 2006 9.992 10.09 9.830 9.874 280,587 -0.17(-1.71%)
Jul 06, 2006 9.933 10.05 9.933 10.05 328,134 +0.11(+1.13%)
Jul 05, 2006 9.918 9.948 9.713 9.933 366,702 -0.05(-0.49%)
Jul 03, 2006 9.776 9.987 9.737 9.982 159,577 +0.21(+2.11%)
Jun 30, 2006 9.855 9.920 9.683 9.776 577,703 +0.03(+0.30%)
Jun 29, 2006 9.536 9.747 9.482 9.747 543,625 +0.27(+2.90%)
Jun 28, 2006 9.384 9.473 9.326 9.473 332,215 +0.12(+1.26%)
Jun 27, 2006 9.497 9.551 9.335 9.355 588,723 -0.12(-1.24%)
Jun 26, 2006 9.311 9.522 9.257 9.473 397,515 +0.21(+2.28%)
Jun 23, 2006 9.330 9.360 9.242 9.262 245,488 -0.10(-1.10%)
Jun 22, 2006 9.433 9.458 9.281 9.365 329,154 -0.12(-1.29%)
Jun 21, 2006 9.316 9.497 9.301 9.487 389,965 +0.15(+1.63%)
Jun 20, 2006 9.428 9.492 9.335 9.335 302,626 -0.09(-0.99%)
Jun 19, 2006 9.566 9.595 9.370 9.428 369,150 -0.10(-1.08%)
Jun 16, 2006 9.615 9.664 9.473 9.531 1,628,018 -0.08(-0.87%)
Jun 15, 2006 9.512 9.664 9.458 9.615 692,387 +0.14(+1.50%)
Jun 14, 2006 9.404 9.531 9.389 9.473 438,736 +0.04(+0.42%)
Jun 13, 2006 9.404 9.605 9.262 9.433 549,951 +0.03(+0.36%)
Jun 12, 2006 9.659 9.664 9.370 9.399 566,072 -0.28(-2.94%)
Jun 09, 2006 9.742 9.801 9.615 9.683 266,302 -0.06(-0.60%)
Jun 08, 2006 9.698 9.830 9.531 9.742 505,669 -0.01(-0.15%)
Jun 07, 2006 9.703 9.953 9.683 9.757 540,360 +0.01(+0.15%)
Jun 06, 2006 9.629 9.791 9.394 9.742 1,158,468 +0.34(+3.60%)
Jun 05, 2006 9.575 9.708 9.399 9.404 531,177 -0.24(-2.44%)
Jun 02, 2006 9.654 9.708 9.546 9.639 275,281 +0.04(+0.46%)
Jun 01, 2006 9.404 9.595 9.404 9.595 389,557 +0.14(+1.45%)
May 31, 2006 9.414 9.458 9.272 9.458 469,141 +0.09(+0.99%)
May 30, 2006 9.590 9.590 9.360 9.365 292,831 -0.26(-2.75%)
May 26, 2006 9.703 9.761 9.595 9.629 232,224 -0.01(-0.15%)
May 25, 2006 9.556 9.659 9.443 9.644 273,241 +0.18(+1.86%)
May 24, 2006 9.311 9.551 9.237 9.468 397,515 +0.11(+1.15%)
May 23, 2006 9.541 9.580 9.316 9.360 307,931 -0.11(-1.14%)
May 22, 2006 9.389 9.605 9.321 9.468 479,345 -0.00(-0.05%)
May 19, 2006 9.424 9.556 9.218 9.473 239,366 +0.04(+0.47%)
May 18, 2006 9.561 9.639 9.419 9.428 232,020 -0.09(-0.93%)
May 17, 2006 9.561 9.634 9.433 9.517 581,785 -0.81(-7.87%)
May 16, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 15, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 12, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 11, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 10, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 09, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 08, 2006 10.37 10.40 10.33 10.33 78,564 -0.04(-0.43%)
May 05, 2006 10.45 10.52 10.35 10.37 329,970 -0.08(-0.75%)
May 04, 2006 10.31 10.54 10.28 10.45 448,939 +0.13(+1.28%)
May 03, 2006 9.845 10.38 9.845 10.32 505,873 +0.18(+1.79%)
May 02, 2006 10.26 10.26 9.918 10.14 410,983 -0.10(-0.96%)
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.