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 (%)
Nov 28, 2008 6.131 6.786 5.860 5.971 2,269,081 -0.15(-2.40%)
Nov 26, 2008 5.699 6.145 5.673 6.118 5,055,536 +0.41(+7.09%)
Nov 25, 2008 5.864 5.864 5.178 5.713 6,771,576 -0.01(-0.23%)
Nov 24, 2008 5.125 5.775 4.898 5.726 6,598,020 +0.60(+11.73%)
Nov 21, 2008 4.974 5.245 4.466 5.125 7,559,398 +0.33(+6.97%)
Nov 20, 2008 5.031 5.477 4.729 4.791 7,493,898 -0.37(-7.08%)
Nov 19, 2008 5.561 5.615 5.080 5.156 5,453,317 -0.51(-9.03%)
Nov 18, 2008 5.570 5.851 5.316 5.668 3,678,058 +0.08(+1.52%)
Nov 17, 2008 5.788 5.953 5.570 5.584 3,687,933 -0.26(-4.42%)
Nov 14, 2008 6.265 6.398 5.802 5.842 4,400,456 -0.54(-8.51%)
Nov 13, 2008 6.300 6.430 5.793 6.385 8,110,077 +0.16(+2.65%)
Nov 12, 2008 6.425 6.443 6.113 6.220 4,781,101 -0.24(-3.79%)
Nov 11, 2008 6.599 6.666 6.309 6.465 4,552,584 -0.22(-3.33%)
Nov 10, 2008 7.485 7.587 6.581 6.688 2,915,706 -0.69(-9.35%)
Nov 07, 2008 7.008 7.414 6.830 7.378 2,909,530 +0.41(+5.95%)
Nov 06, 2008 6.991 7.204 6.761 6.964 3,790,104 -0.12(-1.64%)
Nov 05, 2008 7.801 7.859 7.008 7.080 4,117,939 -0.87(-10.92%)
Nov 04, 2008 8.527 8.527 7.418 7.948 2,942,638 +0.15(+1.94%)
Nov 03, 2008 7.823 8.073 7.712 7.797 1,754,374 -0.14(-1.79%)
Oct 31, 2008 7.534 7.970 7.320 7.939 5,511,141 +0.33(+4.27%)
Oct 30, 2008 7.418 7.645 6.977 7.614 3,109,805 +0.42(+5.82%)
Oct 29, 2008 7.454 7.645 6.973 7.195 4,153,143 -0.16(-2.21%)
Oct 28, 2008 6.513 7.384 6.365 7.358 4,897,101 +1.03(+16.31%)
Oct 27, 2008 6.788 7.153 6.304 6.326 3,436,417 -0.54(-7.86%)
Oct 24, 2008 6.705 7.293 6.531 6.866 3,074,030 -0.46(-6.30%)
Oct 23, 2008 7.819 8.037 6.879 7.327 5,847,825 -0.45(-5.77%)
Oct 22, 2008 7.763 8.081 7.571 7.776 3,874,142 -0.21(-2.62%)
Oct 21, 2008 7.981 8.194 7.933 7.985 2,324,437 -0.18(-2.19%)
Oct 20, 2008 7.976 8.207 7.846 8.163 2,262,454 +0.27(+3.42%)
Oct 17, 2008 7.785 8.272 7.632 7.893 3,340,742 -0.13(-1.57%)
Oct 16, 2008 7.523 8.055 7.219 8.020 6,018,928 +0.57(+7.72%)
Oct 15, 2008 8.529 8.686 7.358 7.445 4,132,682 -1.21(-13.98%)
Oct 14, 2008 9.208 9.208 7.907 8.655 4,631,645 -0.15(-1.68%)
Oct 13, 2008 8.860 8.860 8.176 8.803 3,606,892 +0.54(+6.48%)
Oct 10, 2008 7.419 8.803 7.258 8.268 8,060,979 +0.54(+6.99%)
Oct 09, 2008 8.734 8.925 7.728 7.728 5,982,275 -0.89(-10.31%)
Oct 08, 2008 8.708 9.073 8.590 8.616 5,889,214 -0.20(-2.27%)
Oct 07, 2008 9.178 9.322 8.769 8.816 4,665,831 -0.32(-3.53%)
Oct 06, 2008 9.121 9.308 8.712 9.139 4,820,599 -0.19(-2.05%)
Oct 03, 2008 10.05 10.06 9.313 9.330 2,543,315 -0.50(-5.09%)
Oct 02, 2008 10.23 10.24 9.796 9.831 2,520,000 -0.47(-4.57%)
Oct 01, 2008 10.31 10.34 10.04 10.30 2,078,713 -0.13(-1.21%)
Sep 30, 2008 10.08 10.50 9.918 10.43 3,630,694 +0.59(+5.97%)
Sep 29, 2008 10.20 10.32 9.796 9.840 3,447,023 -0.55(-5.32%)
Sep 26, 2008 9.853 10.41 9.796 10.39 0 +0.05(+0.46%)
Sep 25, 2008 10.30 10.54 10.20 10.34 2,854,981 +0.10(+0.93%)
Sep 24, 2008 10.41 10.45 10.17 10.25 1,990,524 -0.07(-0.68%)
Sep 23, 2008 10.16 10.53 10.02 10.32 3,035,122 +0.12(+1.20%)
Sep 22, 2008 10.34 10.69 10.04 10.20 4,497,986 -0.50(-4.68%)
Sep 19, 2008 10.41 10.88 9.187 10.70 0 +0.28(+2.67%)
Sep 18, 2008 9.674 10.43 9.535 10.42 5,673,822 +0.88(+9.17%)
Sep 17, 2008 9.709 9.992 9.439 9.544 2,833,961 -0.46(-4.57%)
Sep 16, 2008 9.300 10.01 9.300 10.00 3,319,963 +0.49(+5.17%)
Sep 15, 2008 9.596 9.957 9.478 9.509 3,548,982 -0.51(-5.04%)
Sep 12, 2008 9.718 10.01 9.665 10.01 2,149,384 +0.16(+1.63%)
Sep 11, 2008 9.665 9.883 9.644 9.853 1,813,509 +0.02(+0.22%)
Sep 10, 2008 9.918 9.970 9.683 9.831 2,458,360 +0.04(+0.40%)
Sep 09, 2008 10.02 10.09 9.713 9.792 3,737,432 -0.25(-2.47%)
Sep 08, 2008 9.992 10.07 9.814 10.04 3,200,792 +0.33(+3.36%)
Sep 05, 2008 9.635 9.766 9.578 9.713 0 -0.00(-0.04%)
Sep 04, 2008 9.840 9.948 9.709 9.718 2,231,137 -0.25(-2.49%)
Sep 03, 2008 9.905 10.03 9.827 9.966 3,219,410 +0.02(+0.18%)
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.