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: 4:10 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 (%)
Nov 28, 2003 7.798 7.833 7.780 7.793 167,438 -0.02(-0.22%)
Nov 26, 2003 7.793 7.793 7.763 7.811 181,219 +0.02(+0.22%)
Nov 25, 2003 7.793 7.793 7.745 7.793 237,262 +0.00(+0.00%)
Nov 24, 2003 7.711 7.793 7.685 7.793 278,835 +0.11(+1.42%)
Nov 21, 2003 7.676 7.724 7.641 7.685 204,417 +0.06(+0.80%)
Nov 20, 2003 7.780 7.785 7.637 7.624 378,976 -0.17(-2.18%)
Nov 19, 2003 7.750 7.811 7.724 7.793 325,920 +0.09(+1.13%)
Nov 18, 2003 7.811 7.828 7.702 7.706 375,301 -0.09(-1.12%)
Nov 17, 2003 7.750 7.793 7.732 7.793 577,882 +0.09(+1.13%)
Nov 14, 2003 7.706 7.828 7.706 7.706 410,213 +0.00(+0.00%)
Nov 13, 2003 7.702 7.745 7.680 7.706 273,322 +0.01(+0.11%)
Nov 12, 2003 7.685 7.745 7.658 7.698 392,987 +0.04(+0.51%)
Nov 11, 2003 7.645 7.658 7.576 7.658 154,117 +0.01(+0.17%)
Nov 10, 2003 7.702 7.724 7.619 7.645 241,396 -0.03(-0.45%)
Nov 07, 2003 7.750 7.754 7.641 7.680 341,768 -0.07(-0.90%)
Nov 06, 2003 7.632 7.750 7.571 7.750 321,785 +0.16(+2.06%)
Nov 05, 2003 7.541 7.645 7.493 7.593 213,605 -0.05(-0.68%)
Nov 04, 2003 7.541 7.645 7.493 7.645 227,298 +0.11(+1.50%)
Nov 03, 2003 7.489 7.545 7.493 7.532 268,958 +0.04(+0.58%)
Oct 31, 2003 7.541 7.545 7.445 7.489 239,329 +0.01(+0.12%)
Oct 30, 2003 7.497 7.554 7.476 7.480 169,276 -0.08(-1.09%)
Oct 29, 2003 7.497 7.563 7.471 7.563 343,146 -0.10(-1.31%)
Oct 28, 2003 7.641 7.663 7.523 7.663 466,945 +0.05(+0.63%)
Oct 27, 2003 7.654 7.680 7.545 7.615 274,241 +0.11(+1.51%)
Oct 24, 2003 7.606 7.606 7.476 7.502 279,753 -0.10(-1.37%)
Oct 23, 2003 7.593 7.606 7.515 7.606 265,283 +0.05(+0.63%)
Oct 22, 2003 7.680 7.685 7.558 7.558 305,937 -0.12(-1.59%)
Oct 21, 2003 7.685 7.715 7.645 7.680 651,840 +0.00(+0.06%)
Oct 20, 2003 7.663 7.719 7.658 7.676 230,371 +0.03(+0.40%)
Oct 17, 2003 7.750 7.754 7.624 7.645 288,022 -0.07(-0.96%)
Oct 16, 2003 7.759 7.776 7.711 7.719 304,100 -0.04(-0.50%)
Oct 15, 2003 7.776 7.789 7.719 7.759 572,829 -0.01(-0.11%)
Oct 14, 2003 7.728 7.772 7.698 7.767 415,037 +0.04(+0.56%)
Oct 13, 2003 7.641 7.732 7.619 7.724 201,891 +0.08(+1.08%)
Oct 10, 2003 7.667 7.706 7.593 7.641 222,333 -0.01(-0.11%)
Oct 09, 2003 7.619 7.737 7.584 7.650 384,489 +0.04(+0.51%)
Oct 08, 2003 7.685 7.728 7.580 7.610 244,152 -0.10(-1.24%)
Oct 07, 2003 7.732 7.732 7.685 7.706 293,075 -0.03(-0.34%)
Oct 06, 2003 7.693 7.741 7.645 7.732 414,577 +0.03(+0.34%)
Oct 03, 2003 7.685 7.706 7.597 7.706 325,231 +0.04(+0.57%)
Oct 02, 2003 7.606 7.671 7.589 7.663 529,878 +0.09(+1.15%)
Oct 01, 2003 7.428 7.576 7.428 7.576 358,535 +0.16(+2.17%)
Sep 30, 2003 7.297 7.415 7.271 7.415 381,273 +0.10(+1.37%)
Sep 29, 2003 7.288 7.345 7.275 7.314 338,093 +0.03(+0.36%)
Sep 26, 2003 7.384 7.384 7.288 7.288 292,156 -0.07(-1.01%)
Sep 25, 2003 7.402 7.402 7.336 7.362 312,139 -0.04(-0.53%)
Sep 24, 2003 7.436 7.458 7.397 7.402 274,011 -0.07(-0.93%)
Sep 23, 2003 7.441 7.484 7.428 7.471 317,651 +0.03(+0.41%)
Sep 22, 2003 7.388 7.441 7.367 7.441 322,245 +0.03(+0.47%)
Sep 19, 2003 7.367 7.397 7.367 7.406 352,563 +0.00(+0.06%)
Sep 18, 2003 7.397 7.402 7.371 7.402 270,796 +0.00(+0.00%)
Sep 17, 2003 7.406 7.419 7.380 7.402 191,555 -0.03(-0.35%)
Sep 16, 2003 7.393 7.428 7.388 7.428 220,725 +0.05(+0.65%)
Sep 15, 2003 7.402 7.441 7.341 7.380 234,506 -0.04(-0.53%)
Sep 12, 2003 7.406 7.432 7.332 7.419 299,736 +0.02(+0.24%)
Sep 11, 2003 7.362 7.441 7.345 7.402 388,623 +0.04(+0.59%)
Sep 10, 2003 7.432 7.432 7.358 7.358 374,153 -0.11(-1.46%)
Sep 09, 2003 7.497 7.519 7.402 7.467 341,768 -0.06(-0.81%)
Sep 08, 2003 7.550 7.610 7.497 7.528 333,958 +0.00(+0.06%)
Sep 05, 2003 7.519 7.571 7.467 7.523 298,358 +0.01(+0.17%)
Sep 04, 2003 7.497 7.515 7.449 7.510 337,174 +0.08(+1.11%)
Sep 03, 2003 7.467 7.510 7.402 7.428 798,148 -0.02(-0.23%)
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.