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

NNN REIT Inc (NY: NNN )

48.15 +0.14 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2002 6.374 6.613 6.374 6.613 461,432 +0.23(+3.54%)
Apr 29, 2002 6.344 6.413 6.274 6.387 289,630 +0.00(+0.00%)
Apr 26, 2002 6.322 6.422 6.291 6.387 633,695 -0.07(-1.15%)
Apr 25, 2002 6.444 6.492 6.378 6.461 314,895 -0.03(-0.40%)
Apr 24, 2002 6.574 6.618 6.487 6.487 227,386 -0.08(-1.19%)
Apr 23, 2002 6.618 6.618 6.492 6.566 385,178 -0.02(-0.26%)
Apr 22, 2002 6.492 6.605 6.492 6.583 321,326 +0.12(+1.82%)
Apr 19, 2002 6.539 6.574 6.465 6.465 288,252 -0.04(-0.67%)
Apr 18, 2002 6.535 6.574 6.496 6.509 309,612 +0.00(+0.00%)
Apr 17, 2002 6.531 6.583 6.509 6.509 303,870 -0.07(-1.12%)
Apr 16, 2002 6.539 6.596 6.492 6.583 394,595 +0.07(+1.00%)
Apr 15, 2002 6.544 6.570 6.396 6.518 330,513 -0.07(-1.06%)
Apr 12, 2002 6.574 6.596 6.444 6.587 326,609 +0.03(+0.53%)
Apr 11, 2002 6.500 6.622 6.435 6.553 406,768 +0.06(+0.87%)
Apr 10, 2002 6.370 6.531 6.313 6.496 432,722 +0.16(+2.54%)
Apr 09, 2002 6.278 6.335 6.248 6.335 248,746 +0.07(+1.11%)
Apr 08, 2002 6.143 6.265 6.139 6.265 233,357 +0.08(+1.27%)
Apr 05, 2002 6.135 6.204 6.113 6.187 160,088 +0.06(+0.99%)
Apr 04, 2002 6.126 6.135 6.100 6.126 156,184 +0.01(+0.21%)
Apr 03, 2002 6.121 6.135 6.065 6.113 327,298 -0.00(-0.07%)
Apr 02, 2002 6.104 6.135 6.078 6.117 5,144,897 +0.03(+0.50%)
Apr 01, 2002 6.091 6.095 6.052 6.087 210,389 +0.01(+0.14%)
Mar 29, 2002 6.082 6.091 6.039 6.078 330,284 +0.00(+0.00%)
Mar 28, 2002 6.082 6.091 6.039 6.078 330,284 +0.00(+0.07%)
Mar 27, 2002 6.030 6.074 5.987 6.074 268,958 +0.04(+0.72%)
Mar 26, 2002 5.978 6.052 5.969 6.030 268,499 +0.05(+0.87%)
Mar 25, 2002 5.987 5.987 5.943 5.978 272,633 +0.00(+0.07%)
Mar 22, 2002 6.030 6.052 5.947 5.973 300,654 -0.07(-1.08%)
Mar 21, 2002 6.008 6.047 5.978 6.039 162,615 +0.04(+0.65%)
Mar 20, 2002 5.917 6.000 5.917 6.000 304,329 +0.08(+1.40%)
Mar 19, 2002 5.934 5.973 5.917 5.917 324,312 -0.03(-0.44%)
Mar 18, 2002 5.917 5.956 5.899 5.943 252,421 +0.03(+0.44%)
Mar 15, 2002 5.834 5.921 5.834 5.917 291,926 +0.03(+0.59%)
Mar 14, 2002 5.895 5.904 5.856 5.882 132,986 -0.01(-0.22%)
Mar 13, 2002 5.899 5.908 5.791 5.895 195,689 -0.00(-0.07%)
Mar 12, 2002 5.895 5.921 5.852 5.899 149,523 +0.00(+0.07%)
Mar 11, 2002 5.856 5.908 5.834 5.895 210,389 +0.02(+0.30%)
Mar 08, 2002 5.847 5.878 5.821 5.878 177,544 +0.02(+0.37%)
Mar 07, 2002 5.856 5.878 5.795 5.856 160,088 -0.02(-0.37%)
Mar 06, 2002 5.830 5.878 5.791 5.878 270,336 +0.05(+0.82%)
Mar 05, 2002 5.795 5.830 5.778 5.830 400,796 +0.05(+0.90%)
Mar 04, 2002 5.786 5.812 5.769 5.778 244,152 -0.01(-0.23%)
Mar 01, 2002 5.704 5.791 5.704 5.791 188,110 +0.09(+1.53%)
Feb 28, 2002 5.704 5.743 5.690 5.704 181,908 -0.00(-0.08%)
Feb 27, 2002 5.747 5.782 5.704 5.708 200,972 -0.06(-0.98%)
Feb 26, 2002 5.804 5.808 5.751 5.764 251,273 -0.03(-0.45%)
Feb 25, 2002 5.808 5.812 5.747 5.791 217,280 -0.01(-0.15%)
Feb 22, 2002 5.734 5.808 5.725 5.799 245,531 +0.05(+0.91%)
Feb 21, 2002 5.782 5.804 5.730 5.747 174,099 -0.05(-0.90%)
Feb 20, 2002 5.756 5.799 5.690 5.799 300,654 +0.04(+0.68%)
Feb 19, 2002 5.764 5.791 5.712 5.760 341,079 +0.01(+0.23%)
Feb 18, 2002 5.791 5.808 5.738 5.747 276,538 +0.00(+0.00%)
Feb 15, 2002 5.791 5.808 5.738 5.747 276,538 +0.00(+0.00%)
Feb 14, 2002 5.760 5.782 5.730 5.747 263,905 -0.02(-0.38%)
Feb 13, 2002 5.769 5.786 5.734 5.769 139,417 +0.01(+0.15%)
Feb 12, 2002 5.791 5.791 5.751 5.760 241,396 -0.03(-0.45%)
Feb 11, 2002 5.764 5.791 5.756 5.786 340,619 +0.02(+0.38%)
Feb 08, 2002 5.734 5.773 5.730 5.764 229,453 +0.03(+0.61%)
Feb 07, 2002 5.725 5.756 5.708 5.730 144,240 +0.00(+0.00%)
Feb 06, 2002 5.769 5.769 5.721 5.730 234,046 -0.04(-0.68%)
Feb 05, 2002 5.751 5.769 5.725 5.769 301,343 +0.03(+0.53%)
Feb 04, 2002 5.747 5.751 5.725 5.738 204,188 -0.01(-0.15%)
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.