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

NNN REIT Inc (NY: NNN )

47.64 +0.18 (+0.38%)
Streaming Delayed Price Updated: 3:28 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 (%)
Feb 27, 2004 8.316 8.477 8.316 8.425 597,864 -0.04(-0.46%)
Feb 26, 2004 8.446 8.499 8.425 8.464 663,094 -0.01(-0.10%)
Feb 25, 2004 8.351 8.473 8.338 8.473 832,600 +0.13(+1.57%)
Feb 24, 2004 8.320 8.372 8.316 8.342 568,924 +0.02(+0.26%)
Feb 23, 2004 8.320 8.351 8.316 8.320 464,418 +0.00(+0.00%)
Feb 20, 2004 8.307 8.338 8.272 8.320 435,478 +0.02(+0.21%)
Feb 19, 2004 8.342 8.342 8.290 8.303 361,980 -0.01(-0.10%)
Feb 18, 2004 8.316 8.346 8.281 8.311 684,455 -0.01(-0.10%)
Feb 17, 2004 8.285 8.329 8.272 8.320 485,090 +0.08(+1.00%)
Feb 13, 2004 8.329 8.355 8.207 8.237 572,140 -0.06(-0.73%)
Feb 12, 2004 8.364 8.372 8.298 8.298 652,988 -0.07(-0.78%)
Feb 11, 2004 8.359 8.412 8.311 8.364 1,102,937 -0.02(-0.26%)
Feb 10, 2004 8.272 8.403 8.198 8.385 9,181,345 +0.14(+1.69%)
Feb 09, 2004 8.207 8.294 8.133 8.246 610,726 +0.04(+0.48%)
Feb 06, 2004 8.098 8.272 8.050 8.207 764,155 +0.11(+1.34%)
Feb 05, 2004 8.094 8.142 8.007 8.098 962,830 +0.24(+3.05%)
Feb 04, 2004 7.994 7.994 7.859 7.859 505,532 -0.16(-2.01%)
Feb 03, 2004 8.011 8.094 7.994 8.020 722,352 +0.00(+0.05%)
Feb 02, 2004 7.946 8.015 7.902 8.015 516,556 +0.05(+0.60%)
Jan 30, 2004 7.850 7.968 7.815 7.968 597,634 +0.13(+1.67%)
Jan 29, 2004 7.772 7.837 7.745 7.837 568,235 +0.04(+0.56%)
Jan 28, 2004 7.815 7.876 7.763 7.793 855,568 -0.13(-1.59%)
Jan 27, 2004 7.872 7.920 7.828 7.920 890,710 +0.07(+0.94%)
Jan 26, 2004 7.815 7.872 7.806 7.846 474,065 +0.03(+0.39%)
Jan 23, 2004 7.772 7.828 7.741 7.815 588,447 +0.03(+0.39%)
Jan 22, 2004 7.767 7.793 7.737 7.785 547,564 +0.03(+0.45%)
Jan 21, 2004 7.724 7.780 7.706 7.750 567,087 +0.02(+0.28%)
Jan 20, 2004 7.693 7.728 7.671 7.728 851,434 +0.07(+0.91%)
Jan 16, 2004 7.719 7.728 7.658 7.658 369,330 -0.06(-0.73%)
Jan 15, 2004 7.767 7.789 7.654 7.715 475,443 -0.03(-0.39%)
Jan 14, 2004 7.706 7.759 7.680 7.745 295,601 +0.06(+0.79%)
Jan 13, 2004 7.667 7.706 7.632 7.685 565,019 -0.04(-0.56%)
Jan 12, 2004 7.750 7.789 7.711 7.728 269,647 +0.00(+0.00%)
Jan 09, 2004 7.706 7.759 7.689 7.728 390,231 +0.00(+0.06%)
Jan 08, 2004 7.728 7.745 7.693 7.724 348,658 +0.02(+0.28%)
Jan 07, 2004 7.737 7.793 7.667 7.702 461,432 -0.03(-0.39%)
Jan 06, 2004 7.698 7.780 7.698 7.732 496,804 -0.02(-0.22%)
Jan 05, 2004 7.732 7.802 7.724 7.750 334,877 +0.01(+0.11%)
Jan 02, 2004 7.763 7.802 7.667 7.741 265,283 -0.01(-0.11%)
Dec 31, 2003 7.772 7.793 7.750 7.750 306,167 -0.03(-0.39%)
Dec 30, 2003 7.759 7.780 7.741 7.780 360,142 +0.05(+0.68%)
Dec 29, 2003 7.711 7.767 7.693 7.728 465,107 +0.01(+0.17%)
Dec 26, 2003 7.715 7.759 7.706 7.715 159,170 +0.00(+0.00%)
Dec 24, 2003 7.698 7.715 7.676 7.715 126,095 +0.00(+0.00%)
Dec 23, 2003 7.680 7.715 7.637 7.715 442,828 +0.05(+0.68%)
Dec 22, 2003 7.619 7.658 7.619 7.663 319,948 +0.00(+0.00%)
Dec 19, 2003 7.619 7.663 7.610 7.663 243,923 +0.04(+0.57%)
Dec 18, 2003 7.632 7.693 7.610 7.619 449,719 -0.04(-0.57%)
Dec 17, 2003 7.702 7.711 7.650 7.663 573,288 -0.03(-0.45%)
Dec 16, 2003 7.663 7.698 7.641 7.698 268,269 +0.02(+0.28%)
Dec 15, 2003 7.706 7.706 7.706 7.676 379,665 -0.03(-0.34%)
Dec 12, 2003 7.619 7.702 7.619 7.702 560,426 +0.08(+1.09%)
Dec 11, 2003 7.580 7.641 7.580 7.619 403,552 +0.03(+0.40%)
Dec 10, 2003 7.619 7.645 7.589 7.589 281,820 -0.05(-0.63%)
Dec 09, 2003 7.702 7.702 7.624 7.637 427,669 -0.07(-0.90%)
Dec 08, 2003 7.641 7.706 7.615 7.706 359,683 +0.07(+0.85%)
Dec 05, 2003 7.597 7.671 7.597 7.641 481,185 +0.00(+0.06%)
Dec 04, 2003 7.589 7.641 7.576 7.637 776,557 +0.04(+0.57%)
Dec 03, 2003 7.576 7.589 7.576 7.593 2,156,722 -0.23(-2.90%)
Dec 02, 2003 7.833 7.833 7.785 7.819 274,471 -0.02(-0.22%)
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.