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 (%)
Oct 31, 2002 6.857 6.870 6.775 6.792 146,997 -0.05(-0.70%)
Oct 30, 2002 6.748 6.875 6.748 6.840 235,195 +0.01(+0.13%)
Oct 29, 2002 6.966 6.966 6.640 6.831 14,722,675 -0.22(-3.15%)
Oct 28, 2002 6.988 7.119 6.988 7.053 591,892 +0.04(+0.62%)
Oct 25, 2002 6.844 7.010 6.831 7.010 236,803 +0.16(+2.29%)
Oct 24, 2002 6.792 6.857 6.709 6.853 372,545 +0.10(+1.55%)
Oct 23, 2002 6.705 6.748 6.613 6.748 488,076 +0.05(+0.71%)
Oct 22, 2002 6.844 6.849 6.701 6.701 333,040 -0.15(-2.22%)
Oct 21, 2002 6.836 6.910 6.836 6.853 335,796 +0.02(+0.25%)
Oct 18, 2002 6.940 6.940 6.836 6.836 228,304 -0.10(-1.51%)
Oct 17, 2002 6.844 6.966 6.844 6.940 467,634 +0.12(+1.79%)
Oct 16, 2002 6.862 6.957 6.770 6.818 197,297 -0.13(-1.82%)
Oct 15, 2002 6.761 6.944 6.761 6.944 209,470 +0.20(+2.90%)
Oct 14, 2002 6.857 6.910 6.705 6.748 144,470 -0.09(-1.27%)
Oct 11, 2002 6.761 6.905 6.761 6.836 151,590 +0.10(+1.42%)
Oct 10, 2002 6.661 6.748 6.535 6.740 453,394 +0.14(+2.18%)
Oct 09, 2002 6.753 6.753 6.561 6.596 399,418 -0.16(-2.32%)
Oct 08, 2002 6.618 6.809 6.535 6.753 3,697,895 +0.13(+2.04%)
Oct 07, 2002 6.875 6.875 6.570 6.618 361,750 -0.26(-3.74%)
Oct 04, 2002 6.936 7.053 6.827 6.875 178,004 -0.11(-1.56%)
Oct 03, 2002 6.962 7.044 6.923 6.984 225,318 +0.04(+0.63%)
Oct 02, 2002 7.031 7.053 6.936 6.940 163,074 -0.13(-1.79%)
Oct 01, 2002 7.040 7.084 6.962 7.066 175,018 +0.05(+0.68%)
Sep 30, 2002 7.040 7.084 6.970 7.018 235,424 -0.03(-0.49%)
Sep 27, 2002 7.075 7.110 7.031 7.053 197,527 -0.03(-0.49%)
Sep 26, 2002 7.005 7.114 6.988 7.088 4,180,229 +0.08(+1.18%)
Sep 25, 2002 7.014 7.053 6.988 7.005 257,704 +0.03(+0.37%)
Sep 24, 2002 7.058 7.058 6.923 6.979 324,082 -0.08(-1.11%)
Sep 23, 2002 6.988 7.092 6.966 7.058 302,722 +0.06(+0.81%)
Sep 20, 2002 6.984 7.001 6.953 7.001 231,750 +0.05(+0.69%)
Sep 19, 2002 7.001 7.005 6.944 6.953 283,888 -0.06(-0.87%)
Sep 18, 2002 6.975 7.031 6.966 7.014 276,308 +0.03(+0.37%)
Sep 17, 2002 7.001 7.018 6.923 6.988 248,976 +0.03(+0.38%)
Sep 16, 2002 6.966 7.010 6.892 6.962 268,269 -0.03(-0.37%)
Sep 13, 2002 6.979 6.988 6.949 6.988 124,028 +0.04(+0.63%)
Sep 12, 2002 6.962 6.984 6.888 6.944 199,135 -0.03(-0.50%)
Sep 11, 2002 6.988 6.988 6.923 6.979 192,014 +0.03(+0.38%)
Sep 10, 2002 7.005 7.005 6.901 6.953 223,251 -0.05(-0.68%)
Sep 09, 2002 6.944 7.001 6.836 7.001 331,432 +0.06(+0.88%)
Sep 06, 2002 6.783 6.944 6.783 6.940 137,809 +0.11(+1.66%)
Sep 05, 2002 6.879 6.931 6.775 6.827 209,930 -0.07(-1.01%)
Sep 04, 2002 6.857 6.940 6.836 6.896 45,936 +0.03(+0.38%)
Sep 03, 2002 6.905 6.905 6.779 6.870 498,871 +0.03(+0.45%)
Aug 30, 2002 6.927 6.966 6.840 6.840 415,266 -0.08(-1.20%)
Aug 29, 2002 6.888 6.966 6.879 6.923 145,159 +0.02(+0.32%)
Aug 28, 2002 6.840 6.966 6.840 6.901 240,937 +0.03(+0.51%)
Aug 27, 2002 6.875 6.962 6.857 6.866 246,679 -0.10(-1.38%)
Aug 26, 2002 6.888 6.962 6.792 6.962 195,000 +0.10(+1.52%)
Aug 23, 2002 6.905 6.949 6.849 6.857 180,530 -0.10(-1.44%)
Aug 22, 2002 6.944 6.966 6.844 6.957 211,537 -0.02(-0.25%)
Aug 21, 2002 6.879 6.992 6.862 6.975 315,584 +0.06(+0.88%)
Aug 20, 2002 6.896 6.949 6.796 6.914 256,785 -0.01(-0.13%)
Aug 16, 2002 6.836 6.962 6.836 6.923 288,941 +0.09(+1.27%)
Aug 15, 2002 6.944 6.953 6.705 6.836 301,114 -0.07(-0.95%)
Aug 14, 2002 6.836 6.901 6.748 6.901 421,238 +0.15(+2.26%)
Aug 13, 2002 6.901 6.923 6.748 6.748 262,527 -0.13(-1.90%)
Aug 12, 2002 6.918 6.918 6.796 6.879 397,581 +0.07(+0.96%)
Aug 07, 2002 6.709 6.822 6.596 6.814 276,308 +0.10(+1.56%)
Aug 06, 2002 6.692 6.775 6.661 6.709 204,647 +0.03(+0.39%)
Aug 05, 2002 6.687 6.701 6.553 6.683 311,220 -0.01(-0.13%)
Aug 02, 2002 7.053 7.053 6.640 6.692 666,769 -0.34(-4.83%)
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.