Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NNN REIT Inc (NY: NNN )

43.44 -1.96 (-4.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2006 9.970 10.01 9.883 9.905 501,397 -0.07(-0.66%)
Feb 27, 2006 9.962 10.05 9.927 9.970 470,849 -0.03(-0.26%)
Feb 24, 2006 9.979 10.01 9.944 9.996 431,114 +0.00(+0.04%)
Feb 23, 2006 10.01 10.09 9.931 9.992 778,854 -0.00(-0.04%)
Feb 22, 2006 9.883 9.996 9.800 9.996 532,175 +0.16(+1.59%)
Feb 21, 2006 9.718 9.883 9.687 9.840 691,345 +0.03(+0.31%)
Feb 17, 2006 9.805 9.831 9.661 9.809 919,420 +0.02(+0.22%)
Feb 16, 2006 9.700 9.787 9.661 9.787 511,733 +0.12(+1.26%)
Feb 15, 2006 9.578 9.665 9.513 9.665 542,051 +0.09(+0.91%)
Feb 14, 2006 9.548 9.591 9.417 9.578 674,119 +0.06(+0.64%)
Feb 13, 2006 9.535 9.578 9.461 9.517 404,241 -0.06(-0.59%)
Feb 10, 2006 9.605 9.613 9.474 9.574 506,680 +0.02(+0.18%)
Feb 09, 2006 9.670 9.687 9.539 9.557 446,044 -0.12(-1.26%)
Feb 08, 2006 9.761 9.761 9.578 9.679 461,892 -0.02(-0.22%)
Feb 07, 2006 9.735 9.814 9.683 9.700 745,321 -0.08(-0.85%)
Feb 06, 2006 9.557 9.948 9.513 9.783 788,271 +0.20(+2.04%)
Feb 03, 2006 9.652 9.679 9.496 9.587 371,626 -0.10(-1.08%)
Feb 02, 2006 9.800 9.944 9.644 9.692 609,808 -0.17(-1.68%)
Feb 01, 2006 9.927 10.07 9.792 9.857 642,882 -0.13(-1.26%)
Jan 31, 2006 9.861 9.983 9.792 9.983 361,980 +0.11(+1.10%)
Jan 30, 2006 9.800 9.909 9.792 9.874 526,892 +0.06(+0.58%)
Jan 27, 2006 9.814 9.870 9.718 9.818 604,525 -0.09(-0.92%)
Jan 26, 2006 9.840 9.914 9.761 9.909 423,305 +0.06(+0.62%)
Jan 25, 2006 9.740 9.848 9.683 9.848 570,991 +0.11(+1.12%)
Jan 24, 2006 9.661 9.748 9.657 9.740 397,351 +0.08(+0.81%)
Jan 23, 2006 9.557 9.661 9.539 9.661 494,507 +0.10(+1.05%)
Jan 20, 2006 9.578 9.578 9.504 9.561 559,966 -0.02(-0.18%)
Jan 19, 2006 9.491 9.578 9.457 9.578 458,676 +0.09(+0.92%)
Jan 18, 2006 9.361 9.491 9.339 9.491 424,224 +0.05(+0.51%)
Jan 17, 2006 9.387 9.866 9.374 9.443 276,078 -0.01(-0.09%)
Jan 13, 2006 9.531 9.531 9.426 9.452 416,874 -0.08(-0.82%)
Jan 12, 2006 9.574 9.574 9.470 9.531 643,801 -0.04(-0.45%)
Jan 11, 2006 9.587 9.596 9.470 9.574 536,539 -0.01(-0.09%)
Jan 10, 2006 9.461 9.605 9.452 9.583 666,769 +0.10(+1.01%)
Jan 09, 2006 9.448 9.496 9.426 9.487 449,719 +0.03(+0.32%)
Jan 06, 2006 9.261 9.457 9.195 9.457 563,641 +0.19(+2.02%)
Jan 05, 2006 9.147 9.269 9.143 9.269 452,475 +0.14(+1.53%)
Jan 04, 2006 9.130 9.147 9.060 9.130 361,291 +0.00(+0.05%)
Jan 03, 2006 8.947 9.130 8.803 9.126 402,174 +0.26(+2.90%)
Dec 30, 2005 8.947 8.947 8.864 8.869 498,641 -0.10(-1.12%)
Dec 29, 2005 9.004 9.030 8.917 8.969 241,396 -0.03(-0.29%)
Dec 28, 2005 9.025 9.043 8.925 8.995 241,167 +0.00(+0.00%)
Dec 27, 2005 9.043 9.117 8.991 8.995 302,033 -0.07(-0.77%)
Dec 23, 2005 9.073 9.130 9.056 9.065 190,177 +0.02(+0.24%)
Dec 22, 2005 8.973 9.056 8.951 9.043 421,697 +0.03(+0.34%)
Dec 21, 2005 8.930 9.030 8.930 9.012 422,157 +0.08(+0.88%)
Dec 20, 2005 8.786 8.973 8.786 8.934 585,232 +0.12(+1.38%)
Dec 19, 2005 8.982 8.990 8.808 8.812 354,171 -0.17(-1.84%)
Dec 16, 2005 8.943 9.030 8.938 8.978 1,059,067 +0.06(+0.63%)
Dec 15, 2005 8.956 8.960 8.904 8.921 687,670 -0.02(-0.24%)
Dec 14, 2005 8.873 8.965 8.851 8.943 599,702 +0.06(+0.69%)
Dec 13, 2005 8.873 8.886 8.816 8.882 324,312 +0.03(+0.29%)
Dec 12, 2005 8.917 8.947 8.821 8.856 315,354 -0.07(-0.73%)
Dec 09, 2005 8.899 8.930 8.816 8.921 402,863 +0.03(+0.39%)
Dec 08, 2005 8.908 8.965 8.756 8.886 696,628 +0.01(+0.10%)
Dec 07, 2005 8.886 8.951 8.838 8.877 571,680 +0.02(+0.20%)
Dec 06, 2005 9.034 9.034 8.816 8.860 859,473 +0.06(+0.69%)
Dec 05, 2005 8.925 8.930 8.764 8.799 383,340 -0.16(-1.75%)
Dec 02, 2005 8.960 8.986 8.899 8.956 284,347 -0.05(-0.58%)
Dec 01, 2005 8.838 9.008 8.838 9.008 541,592 +0.19(+2.12%)
Nov 30, 2005 8.812 8.873 8.747 8.821 615,779 +0.03(+0.35%)
Nov 29, 2005 8.751 8.860 8.747 8.790 176,396 +0.04(+0.45%)
Nov 28, 2005 8.895 8.912 8.708 8.751 394,824 -0.17(-1.95%)
Nov 25, 2005 8.921 8.951 8.891 8.925 148,375 -0.04(-0.44%)
Nov 23, 2005 8.895 8.965 8.873 8.965 195,000 +0.04(+0.44%)
Nov 22, 2005 8.860 8.947 8.777 8.925 345,672 +0.05(+0.54%)
Nov 21, 2005 8.821 8.891 8.729 8.877 289,630 +0.05(+0.54%)
Nov 18, 2005 8.869 8.869 8.712 8.830 312,368 +0.03(+0.35%)
Nov 17, 2005 8.668 8.799 8.629 8.799 367,492 +0.16(+1.86%)
Nov 16, 2005 8.603 8.686 8.512 8.638 556,981 +0.02(+0.20%)
Nov 15, 2005 8.594 8.642 8.486 8.621 672,511 +0.07(+0.76%)
Nov 14, 2005 8.773 8.773 8.486 8.555 864,985 -0.22(-2.48%)
Nov 11, 2005 8.695 8.795 8.655 8.773 557,210 +0.07(+0.75%)
Nov 10, 2005 8.594 8.734 8.481 8.708 921,258 +0.12(+1.37%)
Nov 09, 2005 8.512 8.634 8.490 8.590 655,055 +0.07(+0.87%)
Nov 08, 2005 8.560 8.560 8.394 8.516 509,436 -0.04(-0.51%)
Nov 07, 2005 8.486 8.625 8.425 8.560 381,273 +0.12(+1.39%)
Nov 04, 2005 8.455 8.459 8.368 8.442 237,951 -0.02(-0.26%)
Nov 03, 2005 8.534 8.573 8.455 8.464 745,321 +0.02(+0.21%)
Nov 02, 2005 8.311 8.446 8.303 8.446 311,679 +0.15(+1.78%)
Nov 01, 2005 8.381 8.446 8.163 8.298 422,616 -0.14(-1.65%)
Oct 31, 2005 8.377 8.464 8.377 8.438 447,652 +0.09(+1.04%)
Oct 28, 2005 8.089 8.351 8.089 8.351 306,167 +0.30(+3.73%)
Oct 27, 2005 8.294 8.298 8.050 8.050 282,969 -0.31(-3.75%)
Oct 26, 2005 8.412 8.451 8.303 8.364 462,811 -0.06(-0.67%)
Oct 25, 2005 8.407 8.459 8.290 8.420 458,676 -0.03(-0.31%)
Oct 24, 2005 8.372 8.468 8.355 8.446 495,655 +0.12(+1.46%)
Oct 21, 2005 8.198 8.368 8.198 8.325 194,771 +0.13(+1.59%)
Oct 20, 2005 8.394 8.394 8.172 8.194 321,785 -0.20(-2.39%)
Oct 19, 2005 8.181 8.407 8.168 8.394 387,015 +0.14(+1.69%)
Oct 18, 2005 8.237 8.394 8.211 8.255 645,868 -0.01(-0.16%)
Oct 17, 2005 8.259 8.272 8.146 8.268 426,521 +0.03(+0.32%)
Oct 14, 2005 8.072 8.242 8.046 8.242 513,800 +0.24(+3.05%)
Oct 13, 2005 7.946 8.065 7.902 7.998 400,796 +0.05(+0.66%)
Oct 12, 2005 8.089 8.111 7.863 7.946 584,772 -0.11(-1.35%)
Oct 11, 2005 8.185 8.220 8.055 8.055 367,033 -0.11(-1.33%)
Oct 10, 2005 8.708 8.708 8.133 8.163 344,754 -0.13(-1.57%)
Oct 07, 2005 8.359 8.385 8.190 8.294 342,686 -0.03(-0.37%)
Oct 06, 2005 8.333 8.425 8.251 8.325 385,407 -0.02(-0.21%)
Oct 05, 2005 8.490 8.490 8.342 8.342 555,602 -0.13(-1.54%)
Oct 04, 2005 8.703 8.703 8.473 8.473 324,771 -0.22(-2.55%)
Oct 03, 2005 8.682 8.799 8.634 8.695 809,172 -0.01(-0.15%)
Sep 30, 2005 8.708 8.756 8.677 8.708 299,276 +0.00(+0.00%)
Sep 29, 2005 8.499 8.708 8.459 8.708 310,531 +0.20(+2.30%)
Sep 28, 2005 8.612 8.686 8.490 8.512 354,860 -0.11(-1.31%)
Sep 27, 2005 8.573 8.647 8.494 8.625 335,337 +0.04(+0.46%)
Sep 26, 2005 8.568 8.634 8.490 8.586 376,909 +0.07(+0.82%)
Sep 23, 2005 8.516 8.551 8.372 8.516 330,743 +0.07(+0.77%)
Sep 22, 2005 8.455 8.503 8.333 8.451 389,082 -0.06(-0.72%)
Sep 21, 2005 8.547 8.586 8.464 8.512 510,125 -0.07(-0.81%)
Sep 20, 2005 8.747 8.764 8.581 8.581 411,132 -0.10(-1.20%)
Sep 19, 2005 8.760 8.760 8.608 8.686 369,330 -0.07(-0.84%)
Sep 16, 2005 8.708 8.760 8.608 8.760 1,158,520 +0.04(+0.50%)
Sep 15, 2005 8.712 8.751 8.686 8.716 219,117 +0.02(+0.20%)
Sep 14, 2005 8.712 8.738 8.682 8.699 432,263 -0.01(-0.10%)
Sep 13, 2005 8.712 8.725 8.573 8.708 373,005 -0.00(-0.05%)
Sep 12, 2005 8.708 8.760 8.664 8.712 332,580 -0.02(-0.20%)
Sep 09, 2005 8.699 8.742 8.677 8.729 408,835 -0.01(-0.15%)
Sep 08, 2005 8.773 8.790 8.695 8.742 494,507 -0.07(-0.79%)
Sep 07, 2005 8.860 8.860 8.734 8.812 751,063 -0.07(-0.78%)
Sep 06, 2005 8.660 8.895 8.660 8.882 895,304 +0.22(+2.56%)
Sep 02, 2005 8.808 8.808 8.599 8.660 185,354 -0.09(-1.00%)
Sep 01, 2005 8.703 8.864 8.625 8.747 381,962 +0.05(+0.60%)
Aug 31, 2005 8.377 8.695 8.377 8.695 416,644 +0.27(+3.20%)
Aug 30, 2005 8.446 8.455 8.351 8.425 258,393 -0.06(-0.72%)
Aug 29, 2005 8.307 8.486 8.246 8.486 265,743 +0.18(+2.15%)
Aug 26, 2005 8.603 8.603 8.307 8.307 291,237 -0.30(-3.44%)
Aug 25, 2005 8.507 8.638 8.468 8.603 326,838 +0.10(+1.18%)
Aug 24, 2005 8.486 8.599 8.477 8.503 237,492 +0.00(+0.05%)
Aug 23, 2005 8.538 8.542 8.420 8.499 187,650 -0.00(-0.05%)
Aug 22, 2005 8.468 8.520 8.372 8.503 237,492 +0.12(+1.45%)
Aug 19, 2005 8.381 8.425 8.294 8.381 206,484 +0.00(+0.00%)
Aug 18, 2005 8.412 8.468 8.307 8.381 313,746 -0.06(-0.72%)
Aug 17, 2005 8.534 8.586 8.442 8.442 368,870 -0.13(-1.57%)
Aug 16, 2005 8.499 8.647 8.451 8.577 305,707 +0.03(+0.41%)
Aug 15, 2005 8.612 8.655 8.477 8.542 382,422 +0.01(+0.15%)
Aug 12, 2005 8.664 8.664 8.490 8.529 236,343 -0.07(-0.86%)
Aug 11, 2005 8.420 8.629 8.377 8.603 284,117 +0.18(+2.17%)
Aug 10, 2005 8.473 8.629 8.390 8.420 430,885 +0.06(+0.68%)
Aug 09, 2005 8.325 8.481 8.320 8.364 409,524 +0.07(+0.84%)
Aug 08, 2005 8.076 8.394 8.068 8.294 802,741 -0.36(-4.13%)
Aug 05, 2005 9.043 9.047 8.621 8.651 747,617 -0.39(-4.33%)
Aug 04, 2005 9.104 9.134 9.025 9.043 480,266 -0.11(-1.19%)
Aug 03, 2005 9.117 9.200 9.078 9.152 359,913 -0.01(-0.14%)
Aug 02, 2005 9.060 9.165 9.060 9.165 379,665 +0.10(+1.06%)
Aug 01, 2005 9.052 9.143 9.004 9.069 387,245 +0.03(+0.39%)
Jul 29, 2005 9.078 9.174 9.012 9.034 304,329 -0.11(-1.19%)
Jul 28, 2005 9.012 9.143 9.008 9.143 306,397 +0.10(+1.16%)
Jul 27, 2005 9.056 9.056 8.904 9.039 377,139 -0.13(-1.38%)
Jul 26, 2005 9.065 9.191 9.021 9.165 342,686 +0.10(+1.10%)
Jul 25, 2005 9.086 9.126 9.008 9.065 342,916 -0.01(-0.14%)
Jul 22, 2005 9.043 9.086 8.965 9.078 545,726 +0.05(+0.58%)
Jul 21, 2005 9.156 9.187 9.021 9.025 458,906 -0.16(-1.71%)
Jul 20, 2005 9.208 9.230 9.056 9.182 336,255 +0.04(+0.43%)
Jul 19, 2005 9.100 9.156 9.073 9.143 183,516 +0.10(+1.11%)
Jul 18, 2005 9.056 9.121 8.969 9.043 208,092 -0.03(-0.29%)
Jul 15, 2005 9.021 9.100 8.947 9.069 210,848 +0.05(+0.53%)
Jul 14, 2005 9.274 9.295 9.017 9.021 342,227 -0.18(-1.99%)
Jul 13, 2005 9.374 9.426 9.195 9.204 305,018 -0.17(-1.81%)
Jul 12, 2005 9.339 9.426 9.234 9.374 325,690 +0.00(+0.05%)
Jul 11, 2005 9.230 9.417 9.221 9.369 356,697 +0.15(+1.65%)
Jul 08, 2005 9.017 9.234 9.017 9.217 339,471 +0.16(+1.78%)
Jul 07, 2005 8.908 9.060 8.864 9.056 340,619 +0.06(+0.63%)
Jul 06, 2005 9.130 9.130 8.999 8.999 216,361 -0.14(-1.52%)
Jul 05, 2005 8.978 9.139 8.947 9.139 464,418 +0.13(+1.50%)
Jul 01, 2005 8.938 9.004 8.834 9.004 297,898 +0.09(+1.03%)
Jun 30, 2005 8.960 9.012 8.886 8.912 438,005 -0.05(-0.53%)
Jun 29, 2005 8.877 8.969 8.877 8.960 361,750 +0.06(+0.68%)
Jun 28, 2005 8.812 8.899 8.738 8.899 462,122 +0.09(+0.99%)
Jun 27, 2005 8.782 8.812 8.708 8.812 337,174 +0.02(+0.25%)
Jun 24, 2005 8.799 8.869 8.634 8.790 837,423 -0.12(-1.32%)
Jun 23, 2005 9.056 9.069 8.908 8.908 255,407 -0.11(-1.25%)
Jun 22, 2005 9.139 9.139 8.934 9.021 386,556 +0.08(+0.93%)
Jun 21, 2005 9.069 9.078 8.921 8.938 251,043 -0.10(-1.11%)
Jun 20, 2005 8.925 9.060 8.925 9.039 384,948 +0.12(+1.32%)
Jun 17, 2005 8.956 9.039 8.908 8.921 784,367 -0.01(-0.10%)
Jun 16, 2005 8.808 8.930 8.756 8.930 506,680 +0.12(+1.38%)
Jun 15, 2005 8.756 8.808 8.708 8.808 285,036 +0.07(+0.80%)
Jun 14, 2005 8.686 8.738 8.664 8.738 435,249 +0.03(+0.35%)
Jun 13, 2005 8.673 8.721 8.634 8.708 219,576 +0.02(+0.20%)
Jun 10, 2005 8.655 8.729 8.612 8.690 158,940 -0.01(-0.10%)
Jun 09, 2005 8.668 8.699 8.555 8.699 152,279 +0.04(+0.50%)
Jun 08, 2005 8.686 8.751 8.642 8.655 196,608 -0.01(-0.10%)
Jun 07, 2005 8.621 8.764 8.577 8.664 287,563 +0.09(+1.02%)
Jun 06, 2005 8.477 8.612 8.477 8.577 345,213 +0.10(+1.23%)
Jun 03, 2005 8.564 8.599 8.438 8.473 177,315 -0.08(-0.97%)
Jun 02, 2005 8.590 8.599 8.534 8.555 167,438 -0.04(-0.51%)
Jun 01, 2005 8.473 8.608 8.433 8.599 249,205 +0.15(+1.80%)
May 31, 2005 8.446 8.534 8.442 8.446 163,993 +0.03(+0.41%)
May 27, 2005 8.433 8.481 8.355 8.412 150,212 +0.04(+0.47%)
May 26, 2005 8.298 8.464 8.298 8.372 285,725 +0.07(+0.84%)
May 25, 2005 8.468 8.468 8.303 8.303 233,128 -0.21(-2.46%)
May 24, 2005 8.599 8.616 8.446 8.512 372,775 -0.14(-1.61%)
May 23, 2005 8.682 8.703 8.594 8.651 301,573 -0.05(-0.60%)
May 20, 2005 8.682 8.708 8.586 8.703 159,629 +0.02(+0.25%)
May 19, 2005 8.577 8.708 8.577 8.682 217,280 +0.06(+0.71%)
May 18, 2005 8.612 8.634 8.490 8.621 401,715 +0.10(+1.12%)
May 17, 2005 8.403 8.538 8.338 8.525 401,945 +0.12(+1.45%)
May 16, 2005 8.242 8.416 8.242 8.403 272,403 +0.20(+2.50%)
May 13, 2005 8.390 8.399 8.190 8.198 274,471 -0.08(-1.00%)
May 12, 2005 8.581 8.581 8.272 8.281 308,004 -0.26(-3.01%)
May 11, 2005 8.481 8.538 8.381 8.538 388,164 +0.09(+1.03%)
May 10, 2005 8.481 8.481 8.338 8.451 401,715 -0.00(-0.05%)
May 09, 2005 8.211 8.455 8.168 8.455 323,623 +0.24(+2.91%)
May 06, 2005 8.307 8.307 8.211 8.216 262,297 -0.09(-1.05%)
May 05, 2005 8.311 8.348 8.233 8.303 516,327 +0.05(+0.58%)
May 04, 2005 8.181 8.268 8.124 8.255 435,249 +0.07(+0.90%)
May 03, 2005 8.272 8.316 8.168 8.181 195,230 -0.09(-1.11%)
May 02, 2005 8.198 8.272 8.146 8.272 315,354 +0.01(+0.11%)
Apr 29, 2005 8.163 8.311 8.120 8.264 470,849 +0.05(+0.64%)
Apr 28, 2005 8.316 8.325 8.211 8.211 333,040 -0.06(-0.74%)
Apr 27, 2005 8.272 8.342 8.185 8.272 265,054 -0.09(-1.04%)
Apr 26, 2005 8.403 8.416 8.342 8.359 344,524 -0.04(-0.52%)
Apr 25, 2005 8.290 8.420 8.281 8.403 321,785 +0.11(+1.37%)
Apr 22, 2005 8.290 8.316 8.211 8.290 321,326 +0.02(+0.26%)
Apr 21, 2005 8.216 8.294 8.185 8.268 385,637 +0.13(+1.61%)
Apr 20, 2005 8.272 8.272 8.133 8.137 399,877 -0.13(-1.58%)
Apr 19, 2005 8.242 8.272 8.198 8.268 351,414 +0.05(+0.58%)
Apr 18, 2005 8.155 8.220 8.028 8.220 337,863 +0.12(+1.51%)
Apr 15, 2005 8.072 8.172 8.020 8.098 380,125 +0.03(+0.32%)
Apr 14, 2005 8.142 8.211 8.068 8.072 307,775 -0.09(-1.07%)
Apr 13, 2005 8.207 8.242 8.133 8.159 252,651 -0.04(-0.53%)
Apr 12, 2005 8.011 8.203 7.968 8.203 802,512 +0.18(+2.28%)
Apr 11, 2005 8.033 8.072 8.002 8.020 242,545 -0.03(-0.43%)
Apr 08, 2005 8.229 8.229 8.050 8.055 219,347 -0.09(-1.07%)
Apr 07, 2005 8.020 8.176 8.011 8.142 413,658 +0.10(+1.19%)
Apr 06, 2005 8.107 8.185 8.046 8.046 317,192 -0.04(-0.48%)
Apr 05, 2005 8.094 8.168 8.081 8.085 288,022 -0.04(-0.48%)
Apr 04, 2005 8.098 8.150 8.011 8.124 392,757 +0.00(+0.00%)
Apr 01, 2005 8.142 8.142 7.994 8.124 645,179 +0.09(+1.14%)
Mar 31, 2005 8.033 8.133 7.968 8.033 466,486 +0.02(+0.27%)
Mar 30, 2005 7.898 8.055 7.898 8.011 535,620 +0.10(+1.32%)
Mar 29, 2005 7.950 8.063 7.902 7.907 299,506 -0.04(-0.49%)
Mar 28, 2005 7.963 7.985 7.837 7.946 518,164 -0.02(-0.27%)
Mar 24, 2005 7.994 8.111 7.968 7.968 360,831 -0.01(-0.11%)
Mar 23, 2005 8.089 8.098 7.954 7.976 407,687 -0.11(-1.40%)
Mar 22, 2005 8.229 8.316 8.089 8.089 270,796 -0.16(-1.95%)
Mar 21, 2005 8.381 8.381 8.220 8.251 240,478 -0.15(-1.81%)
Mar 18, 2005 8.425 8.442 8.294 8.403 793,095 +0.09(+1.05%)
Mar 17, 2005 8.264 8.372 8.255 8.316 231,061 +0.05(+0.58%)
Mar 16, 2005 8.351 8.381 8.237 8.268 334,188 -0.08(-0.99%)
Mar 15, 2005 8.468 8.599 8.320 8.351 248,516 -0.07(-0.83%)
Mar 14, 2005 8.224 8.433 8.220 8.420 274,011 +0.19(+2.33%)
Mar 11, 2005 8.329 8.364 8.203 8.229 274,241 -0.11(-1.36%)
Mar 10, 2005 8.372 8.455 8.329 8.342 358,764 -0.03(-0.31%)
Mar 09, 2005 8.494 8.520 8.359 8.368 669,755 -0.17(-1.99%)
Mar 08, 2005 8.564 8.564 8.442 8.538 445,814 -0.07(-0.81%)
Mar 07, 2005 8.590 8.703 8.494 8.608 273,322 -0.00(-0.05%)
Mar 04, 2005 8.468 8.612 8.468 8.612 219,576 +0.18(+2.17%)
Mar 03, 2005 8.381 8.446 8.338 8.429 317,192 +0.04(+0.47%)
Mar 02, 2005 8.403 8.403 8.268 8.390 259,771 -0.00(-0.05%)
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.