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 (%)
Sep 30, 2005 8.708 8.756 8.677 8.708 299,276 +0.00(+0.00%)
Sep 29, 2005 8.499 8.708 8.459 8.708 310,531 +0.20(+2.30%)
Sep 28, 2005 8.612 8.686 8.490 8.512 354,860 -0.11(-1.31%)
Sep 27, 2005 8.573 8.647 8.494 8.625 335,337 +0.04(+0.46%)
Sep 26, 2005 8.568 8.634 8.490 8.586 376,909 +0.07(+0.82%)
Sep 23, 2005 8.516 8.551 8.372 8.516 330,743 +0.07(+0.77%)
Sep 22, 2005 8.455 8.503 8.333 8.451 389,082 -0.06(-0.72%)
Sep 21, 2005 8.547 8.586 8.464 8.512 510,125 -0.07(-0.81%)
Sep 20, 2005 8.747 8.764 8.581 8.581 411,132 -0.10(-1.20%)
Sep 19, 2005 8.760 8.760 8.608 8.686 369,330 -0.07(-0.84%)
Sep 16, 2005 8.708 8.760 8.608 8.760 1,158,520 +0.04(+0.50%)
Sep 15, 2005 8.712 8.751 8.686 8.716 219,117 +0.02(+0.20%)
Sep 14, 2005 8.712 8.738 8.682 8.699 432,263 -0.01(-0.10%)
Sep 13, 2005 8.712 8.725 8.573 8.708 373,005 -0.00(-0.05%)
Sep 12, 2005 8.708 8.760 8.664 8.712 332,580 -0.02(-0.20%)
Sep 09, 2005 8.699 8.742 8.677 8.729 408,835 -0.01(-0.15%)
Sep 08, 2005 8.773 8.790 8.695 8.742 494,507 -0.07(-0.79%)
Sep 07, 2005 8.860 8.860 8.734 8.812 751,063 -0.07(-0.78%)
Sep 06, 2005 8.660 8.895 8.660 8.882 895,304 +0.22(+2.56%)
Sep 02, 2005 8.808 8.808 8.599 8.660 185,354 -0.09(-1.00%)
Sep 01, 2005 8.703 8.864 8.625 8.747 381,962 +0.05(+0.60%)
Aug 31, 2005 8.377 8.695 8.377 8.695 416,644 +0.27(+3.20%)
Aug 30, 2005 8.446 8.455 8.351 8.425 258,393 -0.06(-0.72%)
Aug 29, 2005 8.307 8.486 8.246 8.486 265,743 +0.18(+2.15%)
Aug 26, 2005 8.603 8.603 8.307 8.307 291,237 -0.30(-3.44%)
Aug 25, 2005 8.507 8.638 8.468 8.603 326,838 +0.10(+1.18%)
Aug 24, 2005 8.486 8.599 8.477 8.503 237,492 +0.00(+0.05%)
Aug 23, 2005 8.538 8.542 8.420 8.499 187,650 -0.00(-0.05%)
Aug 22, 2005 8.468 8.520 8.372 8.503 237,492 +0.12(+1.45%)
Aug 19, 2005 8.381 8.425 8.294 8.381 206,484 +0.00(+0.00%)
Aug 18, 2005 8.412 8.468 8.307 8.381 313,746 -0.06(-0.72%)
Aug 17, 2005 8.534 8.586 8.442 8.442 368,870 -0.13(-1.57%)
Aug 16, 2005 8.499 8.647 8.451 8.577 305,707 +0.03(+0.41%)
Aug 15, 2005 8.612 8.655 8.477 8.542 382,422 +0.01(+0.15%)
Aug 12, 2005 8.664 8.664 8.490 8.529 236,343 -0.07(-0.86%)
Aug 11, 2005 8.420 8.629 8.377 8.603 284,117 +0.18(+2.17%)
Aug 10, 2005 8.473 8.629 8.390 8.420 430,885 +0.06(+0.68%)
Aug 09, 2005 8.325 8.481 8.320 8.364 409,524 +0.07(+0.84%)
Aug 08, 2005 8.076 8.394 8.068 8.294 802,741 -0.36(-4.13%)
Aug 05, 2005 9.043 9.047 8.621 8.651 747,617 -0.39(-4.33%)
Aug 04, 2005 9.104 9.134 9.025 9.043 480,266 -0.11(-1.19%)
Aug 03, 2005 9.117 9.200 9.078 9.152 359,913 -0.01(-0.14%)
Aug 02, 2005 9.060 9.165 9.060 9.165 379,665 +0.10(+1.06%)
Aug 01, 2005 9.052 9.143 9.004 9.069 387,245 +0.03(+0.39%)
Jul 29, 2005 9.078 9.174 9.012 9.034 304,329 -0.11(-1.19%)
Jul 28, 2005 9.012 9.143 9.008 9.143 306,397 +0.10(+1.16%)
Jul 27, 2005 9.056 9.056 8.904 9.039 377,139 -0.13(-1.38%)
Jul 26, 2005 9.065 9.191 9.021 9.165 342,686 +0.10(+1.10%)
Jul 25, 2005 9.086 9.126 9.008 9.065 342,916 -0.01(-0.14%)
Jul 22, 2005 9.043 9.086 8.965 9.078 545,726 +0.05(+0.58%)
Jul 21, 2005 9.156 9.187 9.021 9.025 458,906 -0.16(-1.71%)
Jul 20, 2005 9.208 9.230 9.056 9.182 336,255 +0.04(+0.43%)
Jul 19, 2005 9.100 9.156 9.073 9.143 183,516 +0.10(+1.11%)
Jul 18, 2005 9.056 9.121 8.969 9.043 208,092 -0.03(-0.29%)
Jul 15, 2005 9.021 9.100 8.947 9.069 210,848 +0.05(+0.53%)
Jul 14, 2005 9.274 9.295 9.017 9.021 342,227 -0.18(-1.99%)
Jul 13, 2005 9.374 9.426 9.195 9.204 305,018 -0.17(-1.81%)
Jul 12, 2005 9.339 9.426 9.234 9.374 325,690 +0.00(+0.05%)
Jul 11, 2005 9.230 9.417 9.221 9.369 356,697 +0.15(+1.65%)
Jul 08, 2005 9.017 9.234 9.017 9.217 339,471 +0.16(+1.78%)
Jul 07, 2005 8.908 9.060 8.864 9.056 340,619 +0.06(+0.63%)
Jul 06, 2005 9.130 9.130 8.999 8.999 216,361 -0.14(-1.52%)
Jul 05, 2005 8.978 9.139 8.947 9.139 464,418 +0.13(+1.50%)
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.