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: 6:30 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 (%)
Jul 31, 2006 9.117 9.117 8.951 9.073 527,122 -0.09(-0.95%)
Jul 28, 2006 8.925 9.165 8.851 9.160 447,192 +0.25(+2.83%)
Jul 27, 2006 9.156 9.174 8.895 8.908 368,411 -0.28(-3.03%)
Jul 26, 2006 9.226 9.265 9.134 9.187 570,991 -0.05(-0.52%)
Jul 25, 2006 9.139 9.339 9.134 9.234 401,026 +0.07(+0.76%)
Jul 24, 2006 8.938 9.165 8.908 9.165 675,038 +0.30(+3.34%)
Jul 21, 2006 8.991 8.991 8.795 8.869 665,621 -0.12(-1.36%)
Jul 20, 2006 9.108 9.121 8.982 8.991 592,581 -0.10(-1.15%)
Jul 19, 2006 8.943 9.143 8.943 9.095 723,960 +0.17(+1.90%)
Jul 18, 2006 8.899 8.973 8.838 8.925 696,628 +0.09(+0.99%)
Jul 17, 2006 8.799 8.925 8.769 8.838 656,433 +0.04(+0.45%)
Jul 14, 2006 8.782 8.799 8.638 8.799 702,600 +0.02(+0.20%)
Jul 13, 2006 8.886 8.904 8.699 8.782 716,151 -0.10(-1.18%)
Jul 12, 2006 8.921 8.965 8.843 8.886 574,666 -0.07(-0.83%)
Jul 11, 2006 8.834 8.965 8.751 8.960 452,015 +0.06(+0.68%)
Jul 10, 2006 8.764 8.991 8.708 8.899 413,888 +0.13(+1.44%)
Jul 07, 2006 8.877 8.965 8.734 8.773 315,814 -0.15(-1.71%)
Jul 06, 2006 8.825 8.925 8.825 8.925 369,330 +0.10(+1.13%)
Jul 05, 2006 8.812 8.838 8.629 8.825 412,740 -0.04(-0.49%)
Jul 03, 2006 8.686 8.873 8.651 8.869 179,612 +0.18(+2.11%)
Jun 30, 2006 8.756 8.814 8.603 8.686 650,232 +0.03(+0.30%)
Jun 29, 2006 8.473 8.660 8.425 8.660 611,875 +0.24(+2.90%)
Jun 28, 2006 8.338 8.416 8.285 8.416 373,923 +0.10(+1.26%)
Jun 27, 2006 8.438 8.486 8.294 8.311 662,635 -0.10(-1.24%)
Jun 26, 2006 8.272 8.459 8.224 8.416 447,422 +0.19(+2.28%)
Jun 23, 2006 8.290 8.316 8.211 8.229 276,308 -0.09(-1.10%)
Jun 22, 2006 8.381 8.403 8.246 8.320 370,478 -0.11(-1.29%)
Jun 21, 2006 8.277 8.438 8.264 8.429 438,924 +0.13(+1.63%)
Jun 20, 2006 8.377 8.433 8.294 8.294 340,619 -0.08(-0.99%)
Jun 19, 2006 8.499 8.525 8.325 8.377 415,496 -0.09(-1.08%)
Jun 16, 2006 8.542 8.586 8.416 8.468 1,832,410 -0.07(-0.87%)
Jun 15, 2006 8.451 8.586 8.403 8.542 779,314 +0.13(+1.50%)
Jun 14, 2006 8.355 8.468 8.342 8.416 493,818 +0.03(+0.42%)
Jun 13, 2006 8.355 8.534 8.229 8.381 618,995 +0.03(+0.37%)
Jun 12, 2006 8.581 8.586 8.325 8.351 637,140 -0.25(-2.94%)
Jun 09, 2006 8.655 8.708 8.542 8.603 299,736 -0.05(-0.60%)
Jun 08, 2006 8.616 8.734 8.468 8.655 569,154 -0.01(-0.15%)
Jun 07, 2006 8.621 8.843 8.603 8.668 608,200 +0.01(+0.15%)
Jun 06, 2006 8.555 8.699 8.346 8.655 1,303,909 +0.30(+3.60%)
Jun 05, 2006 8.507 8.625 8.351 8.355 597,864 -0.21(-2.44%)
Jun 02, 2006 8.577 8.625 8.481 8.564 309,842 +0.04(+0.46%)
Jun 01, 2006 8.355 8.525 8.355 8.525 438,464 +0.12(+1.45%)
May 31, 2006 8.364 8.403 8.237 8.403 528,041 +0.08(+0.99%)
May 30, 2006 8.520 8.520 8.316 8.320 329,594 -0.24(-2.75%)
May 26, 2006 8.621 8.672 8.525 8.555 261,379 -0.01(-0.15%)
May 25, 2006 8.490 8.581 8.390 8.568 307,545 +0.16(+1.86%)
May 24, 2006 8.272 8.486 8.207 8.412 447,422 +0.10(+1.15%)
May 23, 2006 8.477 8.512 8.277 8.316 346,591 -0.10(-1.14%)
May 22, 2006 8.342 8.534 8.281 8.412 539,525 -0.00(-0.05%)
May 19, 2006 8.372 8.490 8.190 8.416 269,418 +0.04(+0.47%)
May 18, 2006 8.494 8.564 8.368 8.377 261,149 -0.08(-0.93%)
May 17, 2006 8.494 8.560 8.381 8.455 654,826 -0.72(-7.87%)
May 16, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 15, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 12, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 11, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 10, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 09, 2006 9.178 9.178 9.178 9.178 0 +0.00(+0.00%)
May 08, 2006 9.217 9.243 9.178 9.178 88,427 -0.04(-0.43%)
May 05, 2006 9.287 9.343 9.195 9.217 371,397 -0.07(-0.75%)
May 04, 2006 9.160 9.361 9.130 9.287 505,302 +0.12(+1.28%)
May 03, 2006 8.747 9.221 8.747 9.169 569,383 +0.16(+1.79%)
May 02, 2006 9.113 9.117 8.812 9.008 462,581 -0.09(-0.96%)
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.