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

NNN REIT Inc (NY: NNN )

40.69 +0.16 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 9.188 9.355 9.139 9.301 418,330 +0.06(+0.64%)
Apr 28, 2005 9.360 9.370 9.242 9.242 295,892 -0.07(-0.74%)
Apr 27, 2005 9.311 9.389 9.213 9.311 235,489 -0.10(-1.04%)
Apr 26, 2005 9.458 9.473 9.389 9.409 306,095 -0.05(-0.52%)
Apr 25, 2005 9.330 9.477 9.321 9.458 285,892 +0.13(+1.37%)
Apr 22, 2005 9.330 9.360 9.242 9.330 285,484 +0.02(+0.26%)
Apr 21, 2005 9.247 9.335 9.213 9.306 342,622 +0.15(+1.61%)
Apr 20, 2005 9.311 9.311 9.154 9.159 355,274 -0.15(-1.58%)
Apr 19, 2005 9.277 9.311 9.228 9.306 312,217 +0.05(+0.58%)
Apr 18, 2005 9.179 9.252 9.036 9.252 300,177 +0.14(+1.51%)
Apr 15, 2005 9.085 9.198 9.027 9.115 337,725 +0.03(+0.32%)
Apr 14, 2005 9.164 9.242 9.081 9.085 273,445 -0.10(-1.07%)
Apr 13, 2005 9.237 9.277 9.154 9.183 224,469 -0.05(-0.53%)
Apr 12, 2005 9.017 9.232 8.968 9.232 712,997 +0.21(+2.28%)
Apr 11, 2005 9.041 9.085 9.007 9.027 215,491 -0.04(-0.43%)
Apr 08, 2005 9.262 9.262 9.061 9.066 194,880 -0.10(-1.07%)
Apr 07, 2005 9.027 9.203 9.017 9.164 367,518 +0.11(+1.19%)
Apr 06, 2005 9.125 9.213 9.056 9.056 281,811 -0.04(-0.48%)
Apr 05, 2005 9.110 9.193 9.095 9.100 255,895 -0.04(-0.48%)
Apr 04, 2005 9.115 9.174 9.017 9.144 348,948 +0.00(+0.00%)
Apr 01, 2005 9.164 9.164 8.997 9.144 573,214 +0.10(+1.14%)
Mar 31, 2005 9.041 9.154 8.968 9.041 414,452 +0.02(+0.27%)
Mar 30, 2005 8.889 9.066 8.889 9.017 475,876 +0.12(+1.32%)
Mar 29, 2005 8.948 9.076 8.894 8.899 266,098 -0.04(-0.49%)
Mar 28, 2005 8.963 8.987 8.821 8.943 460,367 -0.02(-0.27%)
Mar 24, 2005 8.997 9.130 8.968 8.968 320,583 -0.01(-0.11%)
Mar 23, 2005 9.105 9.115 8.953 8.978 362,212 -0.13(-1.40%)
Mar 22, 2005 9.262 9.360 9.105 9.105 240,590 -0.18(-1.95%)
Mar 21, 2005 9.433 9.433 9.252 9.286 213,654 -0.17(-1.81%)
Mar 18, 2005 9.482 9.502 9.335 9.458 704,631 +0.10(+1.05%)
Mar 17, 2005 9.301 9.424 9.291 9.360 205,287 +0.05(+0.58%)
Mar 16, 2005 9.399 9.433 9.272 9.306 296,912 -0.09(-0.99%)
Mar 15, 2005 9.531 9.678 9.365 9.399 220,796 -0.08(-0.83%)
Mar 14, 2005 9.257 9.492 9.252 9.477 243,447 +0.22(+2.33%)
Mar 11, 2005 9.375 9.414 9.232 9.262 243,651 -0.13(-1.36%)
Mar 10, 2005 9.424 9.517 9.375 9.389 318,747 -0.03(-0.31%)
Mar 09, 2005 9.561 9.590 9.409 9.419 595,049 -0.19(-1.99%)
Mar 08, 2005 9.639 9.639 9.502 9.610 396,087 -0.08(-0.81%)
Mar 07, 2005 9.669 9.796 9.561 9.688 242,835 -0.00(-0.05%)
Mar 04, 2005 9.531 9.693 9.531 9.693 195,084 +0.21(+2.17%)
Mar 03, 2005 9.433 9.507 9.384 9.487 281,811 +0.04(+0.47%)
Mar 02, 2005 9.458 9.458 9.306 9.443 230,795 -0.00(-0.05%)
Mar 01, 2005 9.262 9.448 9.262 9.448 291,402 +0.20(+2.17%)
Feb 28, 2005 9.438 9.438 9.213 9.247 341,194 -0.24(-2.53%)
Feb 25, 2005 9.237 9.487 9.232 9.487 244,876 +0.20(+2.16%)
Feb 24, 2005 9.223 9.291 9.213 9.286 352,009 +0.04(+0.42%)
Feb 23, 2005 9.350 9.424 9.247 9.247 434,451 -0.05(-0.58%)
Feb 22, 2005 9.546 9.546 9.257 9.301 382,006 -0.30(-3.16%)
Feb 18, 2005 9.791 9.791 9.580 9.605 292,218 -0.17(-1.75%)
Feb 17, 2005 9.914 9.918 9.732 9.776 320,175 -0.14(-1.43%)
Feb 16, 2005 9.801 9.918 9.752 9.918 472,815 +0.13(+1.35%)
Feb 15, 2005 9.806 9.918 9.771 9.786 500,159 -0.09(-0.89%)
Feb 14, 2005 9.869 9.923 9.801 9.874 332,419 -0.04(-0.44%)
Feb 11, 2005 9.801 9.923 9.698 9.918 390,985 +0.08(+0.80%)
Feb 10, 2005 9.752 9.840 9.678 9.840 297,320 +0.14(+1.41%)
Feb 09, 2005 9.722 9.791 9.629 9.703 358,539 -0.02(-0.20%)
Feb 08, 2005 9.629 9.722 9.605 9.722 396,087 +0.09(+0.97%)
Feb 07, 2005 9.600 9.673 9.556 9.629 553,216 +0.03(+0.31%)
Feb 04, 2005 9.375 9.600 9.360 9.600 841,965 +0.25(+2.67%)
Feb 03, 2005 9.311 9.360 9.262 9.350 548,930 +0.04(+0.42%)
Feb 02, 2005 9.208 9.311 9.183 9.311 662,390 +0.08(+0.90%)
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.