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

NNN REIT Inc (NY: NNN )

47.79 +0.33 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
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.