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: 6:30 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 (%)
Aug 31, 2006 9.657 9.779 9.631 9.683 631,628 +0.05(+0.54%)
Aug 30, 2006 9.574 9.657 9.539 9.631 429,277 +0.07(+0.68%)
Aug 29, 2006 9.548 9.570 9.417 9.565 446,962 +0.04(+0.41%)
Aug 28, 2006 9.282 9.526 9.274 9.526 285,266 +0.25(+2.67%)
Aug 25, 2006 9.317 9.361 9.230 9.278 239,559 -0.03(-0.33%)
Aug 24, 2006 9.200 9.335 9.191 9.308 443,058 +0.10(+1.09%)
Aug 23, 2006 9.409 9.435 9.169 9.208 342,227 -0.20(-2.13%)
Aug 22, 2006 9.291 9.409 9.221 9.409 272,863 +0.06(+0.61%)
Aug 21, 2006 9.282 9.356 9.213 9.352 262,757 +0.04(+0.42%)
Aug 18, 2006 9.322 9.335 9.213 9.313 371,167 +0.01(+0.14%)
Aug 17, 2006 9.182 9.300 9.156 9.300 544,348 +0.09(+0.99%)
Aug 16, 2006 9.195 9.226 9.108 9.208 459,595 +0.07(+0.71%)
Aug 15, 2006 9.217 9.230 9.121 9.143 358,764 +0.08(+0.91%)
Aug 14, 2006 9.030 9.165 8.982 9.060 511,503 +0.11(+1.22%)
Aug 11, 2006 9.034 9.034 8.860 8.951 509,436 -0.08(-0.92%)
Aug 10, 2006 8.969 9.082 8.847 9.034 694,331 +0.07(+0.73%)
Aug 09, 2006 9.073 9.165 8.943 8.969 495,885 -0.07(-0.72%)
Aug 08, 2006 9.221 9.221 8.969 9.034 685,373 -0.17(-1.80%)
Aug 07, 2006 9.195 9.313 9.130 9.200 392,757 -0.09(-0.98%)
Aug 04, 2006 9.221 9.300 9.143 9.291 345,672 +0.16(+1.72%)
Aug 03, 2006 8.951 9.147 8.930 9.134 412,969 +0.10(+1.06%)
Aug 02, 2006 9.147 9.174 8.960 9.039 294,223 -0.03(-0.29%)
Aug 01, 2006 8.973 9.134 8.877 9.065 714,543 -0.01(-0.10%)
Jul 31, 2006 9.117 9.117 8.951 9.073 527,122 -0.09(-0.95%)
Jul 28, 2006 8.925 9.165 8.851 9.160 447,192 +0.25(+2.83%)
Jul 27, 2006 9.156 9.174 8.895 8.908 368,411 -0.28(-3.03%)
Jul 26, 2006 9.226 9.265 9.134 9.187 570,991 -0.05(-0.52%)
Jul 25, 2006 9.139 9.339 9.134 9.234 401,026 +0.07(+0.76%)
Jul 24, 2006 8.938 9.165 8.908 9.165 675,038 +0.30(+3.34%)
Jul 21, 2006 8.991 8.991 8.795 8.869 665,621 -0.12(-1.36%)
Jul 20, 2006 9.108 9.121 8.982 8.991 592,581 -0.10(-1.15%)
Jul 19, 2006 8.943 9.143 8.943 9.095 723,960 +0.17(+1.90%)
Jul 18, 2006 8.899 8.973 8.838 8.925 696,628 +0.09(+0.99%)
Jul 17, 2006 8.799 8.925 8.769 8.838 656,433 +0.04(+0.45%)
Jul 14, 2006 8.782 8.799 8.638 8.799 702,600 +0.02(+0.20%)
Jul 13, 2006 8.886 8.904 8.699 8.782 716,151 -0.10(-1.18%)
Jul 12, 2006 8.921 8.965 8.843 8.886 574,666 -0.07(-0.83%)
Jul 11, 2006 8.834 8.965 8.751 8.960 452,015 +0.06(+0.68%)
Jul 10, 2006 8.764 8.991 8.708 8.899 413,888 +0.13(+1.44%)
Jul 07, 2006 8.877 8.965 8.734 8.773 315,814 -0.15(-1.71%)
Jul 06, 2006 8.825 8.925 8.825 8.925 369,330 +0.10(+1.13%)
Jul 05, 2006 8.812 8.838 8.629 8.825 412,740 -0.04(-0.49%)
Jul 03, 2006 8.686 8.873 8.651 8.869 179,612 +0.18(+2.11%)
Jun 30, 2006 8.756 8.814 8.603 8.686 650,232 +0.03(+0.30%)
Jun 29, 2006 8.473 8.660 8.425 8.660 611,875 +0.24(+2.90%)
Jun 28, 2006 8.338 8.416 8.285 8.416 373,923 +0.10(+1.26%)
Jun 27, 2006 8.438 8.486 8.294 8.311 662,635 -0.10(-1.24%)
Jun 26, 2006 8.272 8.459 8.224 8.416 447,422 +0.19(+2.28%)
Jun 23, 2006 8.290 8.316 8.211 8.229 276,308 -0.09(-1.10%)
Jun 22, 2006 8.381 8.403 8.246 8.320 370,478 -0.11(-1.29%)
Jun 21, 2006 8.277 8.438 8.264 8.429 438,924 +0.13(+1.63%)
Jun 20, 2006 8.377 8.433 8.294 8.294 340,619 -0.08(-0.99%)
Jun 19, 2006 8.499 8.525 8.325 8.377 415,496 -0.09(-1.08%)
Jun 16, 2006 8.542 8.586 8.416 8.468 1,832,410 -0.07(-0.87%)
Jun 15, 2006 8.451 8.586 8.403 8.542 779,314 +0.13(+1.50%)
Jun 14, 2006 8.355 8.468 8.342 8.416 493,818 +0.03(+0.42%)
Jun 13, 2006 8.355 8.534 8.229 8.381 618,995 +0.03(+0.37%)
Jun 12, 2006 8.581 8.586 8.325 8.351 637,140 -0.25(-2.94%)
Jun 09, 2006 8.655 8.708 8.542 8.603 299,736 -0.05(-0.60%)
Jun 08, 2006 8.616 8.734 8.468 8.655 569,154 -0.01(-0.15%)
Jun 07, 2006 8.621 8.843 8.603 8.668 608,200 +0.01(+0.15%)
Jun 06, 2006 8.555 8.699 8.346 8.655 1,303,909 +0.30(+3.60%)
Jun 05, 2006 8.507 8.625 8.351 8.355 597,864 -0.21(-2.44%)
Jun 02, 2006 8.577 8.625 8.481 8.564 309,842 +0.04(+0.46%)
Jun 01, 2006 8.355 8.525 8.355 8.525 438,464 +0.12(+1.45%)
May 31, 2006 8.364 8.403 8.237 8.403 528,041 +0.08(+0.99%)
May 30, 2006 8.520 8.520 8.316 8.320 329,594 -0.24(-2.75%)
May 26, 2006 8.621 8.672 8.525 8.555 261,379 -0.01(-0.15%)
May 25, 2006 8.490 8.581 8.390 8.568 307,545 +0.16(+1.86%)
May 24, 2006 8.272 8.486 8.207 8.412 447,422 +0.10(+1.15%)
May 23, 2006 8.477 8.512 8.277 8.316 346,591 -0.10(-1.14%)
May 22, 2006 8.342 8.534 8.281 8.412 539,525 -0.00(-0.05%)
May 19, 2006 8.372 8.490 8.190 8.416 269,418 +0.04(+0.47%)
May 18, 2006 8.494 8.564 8.368 8.377 261,149 -0.08(-0.93%)
May 17, 2006 8.494 8.560 8.381 8.455 654,826 -0.72(-7.87%)
May 16, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 15, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 12, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 11, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 10, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 09, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 08, 2006 9.217 9.243 9.178 9.178 88,427 -0.04(-0.43%)
May 05, 2006 9.287 9.343 9.195 9.217 371,397 -0.07(-0.75%)
May 04, 2006 9.160 9.361 9.130 9.287 505,302 +0.12(+1.28%)
May 03, 2006 8.747 9.221 8.747 9.169 569,383 +0.16(+1.79%)
May 02, 2006 9.113 9.117 8.812 9.008 462,581 -0.09(-0.96%)
May 01, 2006 9.169 9.200 9.047 9.095 710,868 -0.07(-0.76%)
Apr 28, 2006 9.230 9.413 9.100 9.165 639,666 -0.15(-1.59%)
Apr 27, 2006 9.108 9.404 9.069 9.313 513,111 +0.17(+1.86%)
Apr 26, 2006 9.147 9.191 9.021 9.143 905,180 -0.07(-0.80%)
Apr 25, 2006 9.400 9.400 9.213 9.217 672,741 -0.17(-1.85%)
Apr 24, 2006 9.452 9.452 9.274 9.391 467,864 -0.05(-0.55%)
Apr 21, 2006 9.731 9.731 9.391 9.443 644,719 -0.18(-1.90%)
Apr 20, 2006 9.587 9.644 9.544 9.626 225,089 -0.01(-0.09%)
Apr 19, 2006 9.591 9.700 9.504 9.635 667,228 -0.03(-0.36%)
Apr 18, 2006 9.448 9.696 9.430 9.670 646,557 +0.27(+2.92%)
Apr 17, 2006 9.396 9.435 9.322 9.396 530,108 +0.00(+0.00%)
Apr 13, 2006 9.439 9.470 9.208 9.396 611,645 -0.04(-0.46%)
Apr 12, 2006 9.378 9.465 9.221 9.439 704,667 +0.01(+0.09%)
Apr 11, 2006 9.626 9.626 9.430 9.430 487,387 -0.17(-1.72%)
Apr 10, 2006 9.622 9.696 9.544 9.596 553,765 -0.09(-0.94%)
Apr 07, 2006 9.883 9.935 9.674 9.687 525,514 -0.19(-1.94%)
Apr 06, 2006 9.892 9.914 9.827 9.879 425,832 +0.01(+0.13%)
Apr 05, 2006 9.905 9.922 9.857 9.866 625,885 -0.02(-0.18%)
Apr 04, 2006 9.905 9.935 9.822 9.883 534,472 -0.10(-0.96%)
Apr 03, 2006 10.14 10.17 9.970 9.979 553,995 -0.17(-1.63%)
Mar 31, 2006 10.09 10.18 10.02 10.14 427,210 +0.08(+0.78%)
Mar 30, 2006 10.22 10.25 9.992 10.07 423,764 -0.18(-1.78%)
Mar 29, 2006 10.20 10.25 10.01 10.25 361,980 +0.27(+2.66%)
Mar 28, 2006 9.953 10.06 9.866 9.983 320,867 +0.02(+0.17%)
Mar 27, 2006 9.988 10.00 9.844 9.966 278,605 -0.01(-0.13%)
Mar 24, 2006 10.01 10.01 9.901 9.979 381,733 -0.03(-0.31%)
Mar 23, 2006 9.914 10.04 9.861 10.01 337,404 +0.05(+0.53%)
Mar 22, 2006 10.08 10.08 9.731 9.957 603,147 +0.09(+0.93%)
Mar 21, 2006 10.13 10.14 9.844 9.866 584,543 -0.30(-2.96%)
Mar 20, 2006 10.20 10.21 10.10 10.17 835,586 -0.05(-0.51%)
Mar 17, 2006 10.08 10.23 9.992 10.22 1,367,761 +0.18(+1.78%)
Mar 16, 2006 9.940 10.07 9.896 10.04 366,344 +0.15(+1.50%)
Mar 15, 2006 9.792 9.922 9.696 9.892 597,405 +0.11(+1.16%)
Mar 14, 2006 9.731 9.779 9.605 9.779 446,962 +0.05(+0.49%)
Mar 13, 2006 9.870 9.874 9.683 9.731 482,793 -0.16(-1.59%)
Mar 10, 2006 9.674 9.888 9.609 9.888 684,684 +0.19(+1.93%)
Mar 09, 2006 9.840 9.874 9.648 9.700 517,475 -0.16(-1.59%)
Mar 08, 2006 9.822 9.861 9.692 9.857 619,684 -0.02(-0.18%)
Mar 07, 2006 9.996 9.996 9.840 9.874 332,580 -0.10(-0.96%)
Mar 06, 2006 9.796 10.01 9.753 9.970 721,893 +0.10(+1.01%)
Mar 03, 2006 9.935 9.983 9.848 9.870 389,771 -0.14(-1.43%)
Mar 02, 2006 10.10 10.10 9.935 10.01 383,111 -0.08(-0.82%)
Mar 01, 2006 9.944 10.10 9.905 10.10 639,207 +0.19(+1.93%)
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%)
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.