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

NNN REIT Inc (NY: NNN )

47.80 +0.34 (+0.73%)
Streaming Delayed Price Updated: 2:45 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 (%)
Dec 31, 2004 9.017 9.113 8.969 8.969 228,534 -0.06(-0.63%)
Dec 30, 2004 9.021 9.100 9.021 9.025 232,439 +0.00(+0.05%)
Dec 29, 2004 8.995 9.100 8.995 9.021 224,629 -0.03(-0.34%)
Dec 28, 2004 9.008 9.073 8.999 9.052 440,302 +0.04(+0.48%)
Dec 27, 2004 9.117 9.204 9.004 9.008 303,640 -0.12(-1.34%)
Dec 23, 2004 9.230 9.252 9.100 9.130 260,690 -0.10(-1.08%)
Dec 22, 2004 9.056 9.230 9.056 9.230 210,848 +0.17(+1.92%)
Dec 21, 2004 9.008 9.139 8.947 9.056 337,633 +0.05(+0.58%)
Dec 20, 2004 9.056 9.104 8.969 9.004 355,778 -0.07(-0.77%)
Dec 17, 2004 9.043 9.117 8.908 9.073 557,899 +0.02(+0.24%)
Dec 16, 2004 9.065 9.130 8.969 9.052 419,860 -0.03(-0.38%)
Dec 15, 2004 9.121 9.182 9.065 9.086 384,489 -0.05(-0.57%)
Dec 14, 2004 9.108 9.160 9.039 9.139 468,093 -0.04(-0.43%)
Dec 13, 2004 9.121 9.178 9.100 9.178 354,400 +0.01(+0.09%)
Dec 10, 2004 8.995 9.169 8.969 9.169 278,605 +0.11(+1.25%)
Dec 09, 2004 8.969 9.056 8.891 9.056 344,294 +0.07(+0.73%)
Dec 08, 2004 8.843 9.017 8.838 8.991 401,026 +0.14(+1.57%)
Dec 07, 2004 9.130 9.130 8.851 8.851 421,238 -0.20(-2.21%)
Dec 06, 2004 9.073 9.143 9.017 9.052 429,507 -0.02(-0.24%)
Dec 03, 2004 9.012 9.073 8.978 9.073 423,994 +0.05(+0.53%)
Dec 02, 2004 8.973 9.030 8.886 9.025 914,367 -0.03(-0.34%)
Dec 01, 2004 8.843 9.060 8.843 9.056 713,624 +0.20(+2.31%)
Nov 30, 2004 8.777 8.882 8.751 8.851 456,150 +0.03(+0.35%)
Nov 29, 2004 8.773 8.873 8.721 8.821 499,790 +0.07(+0.85%)
Nov 26, 2004 8.773 8.773 8.712 8.747 184,665 +0.04(+0.50%)
Nov 24, 2004 8.642 8.729 8.621 8.703 631,857 +0.06(+0.71%)
Nov 23, 2004 8.590 8.642 8.468 8.642 286,873 +0.07(+0.81%)
Nov 22, 2004 8.442 8.573 8.390 8.573 237,492 +0.13(+1.55%)
Nov 19, 2004 8.525 8.525 8.399 8.442 257,474 -0.08(-0.97%)
Nov 18, 2004 8.490 8.642 8.346 8.525 475,903 +0.03(+0.41%)
Nov 17, 2004 8.599 8.782 8.416 8.490 268,039 -0.11(-1.27%)
Nov 16, 2004 8.725 8.795 8.590 8.599 352,333 -0.14(-1.64%)
Nov 15, 2004 8.708 8.742 8.647 8.742 363,817 +0.06(+0.65%)
Nov 12, 2004 8.638 8.708 8.534 8.686 421,238 +0.08(+0.96%)
Nov 11, 2004 8.499 8.603 8.477 8.603 252,651 +0.07(+0.82%)
Nov 10, 2004 8.486 8.590 8.429 8.534 360,831 +0.05(+0.56%)
Nov 09, 2004 8.399 8.490 8.351 8.486 388,853 +0.12(+1.46%)
Nov 08, 2004 8.277 8.390 8.277 8.364 319,488 +0.09(+1.11%)
Nov 05, 2004 8.599 8.599 8.272 8.272 578,800 -0.34(-3.94%)
Nov 04, 2004 8.442 8.625 8.438 8.612 595,338 +0.13(+1.49%)
Nov 03, 2004 8.403 8.534 8.403 8.486 444,206 +0.14(+1.67%)
Nov 02, 2004 8.446 8.516 8.320 8.346 433,871 -0.14(-1.69%)
Nov 01, 2004 8.316 8.516 8.277 8.490 554,454 +0.12(+1.40%)
Oct 29, 2004 8.438 8.486 8.372 8.372 266,202 -0.12(-1.44%)
Oct 28, 2004 8.477 8.494 8.412 8.494 270,107 +0.01(+0.10%)
Oct 27, 2004 8.403 8.486 8.329 8.486 471,309 -0.02(-0.20%)
Oct 26, 2004 8.338 8.512 8.316 8.503 368,411 +0.19(+2.25%)
Oct 25, 2004 8.290 8.359 8.290 8.316 365,425 +0.00(+0.05%)
Oct 22, 2004 8.459 8.503 8.294 8.311 417,104 -0.15(-1.75%)
Oct 21, 2004 8.298 8.477 8.272 8.459 356,467 +0.13(+1.62%)
Oct 20, 2004 8.368 8.399 8.277 8.325 422,616 -0.06(-0.73%)
Oct 19, 2004 8.399 8.490 8.329 8.385 402,404 +0.04(+0.47%)
Oct 18, 2004 8.355 8.407 8.277 8.346 392,298 +0.00(+0.05%)
Oct 15, 2004 8.216 8.342 8.211 8.342 404,012 +0.13(+1.59%)
Oct 14, 2004 8.107 8.229 8.102 8.211 253,110 +0.10(+1.29%)
Oct 13, 2004 8.185 8.185 8.098 8.107 387,704 -0.06(-0.69%)
Oct 12, 2004 8.050 8.163 7.976 8.163 267,350 +0.11(+1.41%)
Oct 11, 2004 8.102 8.102 7.989 8.050 307,775 +0.01(+0.11%)
Oct 08, 2004 8.059 8.190 8.033 8.042 388,853 -0.03(-0.43%)
Oct 07, 2004 8.229 8.229 8.076 8.076 303,411 -0.16(-1.90%)
Oct 06, 2004 8.237 8.251 8.176 8.233 302,033 +0.03(+0.37%)
Oct 05, 2004 8.198 8.237 8.142 8.203 285,036 +0.00(+0.05%)
Oct 04, 2004 8.142 8.211 8.094 8.198 420,549 +0.06(+0.70%)
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.