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 (%)
Jul 31, 2003 7.811 7.811 7.698 7.702 365,655 -0.07(-0.84%)
Jul 30, 2003 7.728 7.767 7.698 7.767 330,054 +0.04(+0.51%)
Jul 29, 2003 7.698 7.750 7.698 7.728 370,019 -0.11(-1.44%)
Jul 28, 2003 7.837 7.872 7.837 7.841 886,805 +0.00(+0.06%)
Jul 25, 2003 7.837 7.854 7.837 7.837 2,188,418 +0.00(+0.00%)
Jul 24, 2003 7.785 7.902 7.785 7.837 158,940 +0.02(+0.28%)
Jul 23, 2003 7.837 7.837 7.759 7.815 166,979 +0.06(+0.79%)
Jul 22, 2003 7.776 7.850 7.728 7.754 209,011 -0.03(-0.45%)
Jul 21, 2003 7.880 7.893 7.785 7.789 151,590 -0.09(-1.16%)
Jul 18, 2003 7.837 7.937 7.819 7.880 115,300 +0.04(+0.56%)
Jul 17, 2003 7.920 7.959 7.837 7.837 151,590 -0.08(-1.04%)
Jul 16, 2003 7.907 7.946 7.867 7.920 195,230 +0.02(+0.28%)
Jul 15, 2003 8.002 8.002 7.859 7.898 190,636 -0.07(-0.87%)
Jul 14, 2003 7.867 7.985 7.833 7.968 269,418 +0.14(+1.84%)
Jul 11, 2003 7.811 7.907 7.793 7.824 231,061 +0.01(+0.17%)
Jul 10, 2003 7.828 7.859 7.806 7.811 258,622 +0.00(+0.06%)
Jul 09, 2003 7.859 7.880 7.772 7.806 265,054 -0.02(-0.22%)
Jul 08, 2003 7.828 7.837 7.741 7.824 215,212 +0.02(+0.22%)
Jul 07, 2003 7.737 7.806 7.737 7.806 225,548 +0.12(+1.59%)
Jul 03, 2003 7.650 7.698 7.619 7.685 171,802 +0.01(+0.17%)
Jul 02, 2003 7.589 7.698 7.584 7.671 203,958 +0.10(+1.26%)
Jul 01, 2003 7.467 7.576 7.406 7.576 190,866 +0.07(+0.93%)
Jun 30, 2003 7.493 7.536 7.393 7.506 273,552 +0.05(+0.64%)
Jun 27, 2003 7.441 7.523 7.419 7.458 169,276 +0.01(+0.18%)
Jun 26, 2003 7.410 7.445 7.380 7.445 183,976 +0.07(+1.00%)
Jun 25, 2003 7.327 7.397 7.306 7.371 157,792 +0.04(+0.59%)
Jun 24, 2003 7.288 7.362 7.236 7.327 144,470 +0.04(+0.54%)
Jun 23, 2003 7.423 7.423 7.271 7.288 184,435 -0.11(-1.53%)
Jun 20, 2003 7.397 7.436 7.358 7.402 188,110 +0.03(+0.35%)
Jun 19, 2003 7.393 7.402 7.336 7.375 184,205 -0.02(-0.24%)
Jun 18, 2003 7.423 7.441 7.349 7.393 321,556 -0.04(-0.59%)
Jun 17, 2003 7.502 7.502 7.410 7.436 126,095 -0.06(-0.76%)
Jun 16, 2003 7.467 7.519 7.441 7.493 146,537 +0.06(+0.76%)
Jun 13, 2003 7.510 7.519 7.367 7.436 126,325 -0.07(-0.99%)
Jun 12, 2003 7.554 7.593 7.467 7.510 127,244 -0.03(-0.46%)
Jun 11, 2003 7.484 7.580 7.428 7.545 127,703 +0.04(+0.58%)
Jun 10, 2003 7.375 7.510 7.345 7.502 215,672 +0.13(+1.71%)
Jun 09, 2003 7.458 7.502 7.371 7.375 200,513 -0.08(-1.05%)
Jun 06, 2003 7.532 7.576 7.445 7.454 214,523 +0.01(+0.18%)
Jun 05, 2003 7.402 7.506 7.349 7.441 192,703 +0.04(+0.53%)
Jun 04, 2003 7.293 7.402 7.280 7.402 153,428 +0.11(+1.49%)
Jun 03, 2003 7.336 7.336 7.240 7.293 85,671 -0.02(-0.30%)
Jun 02, 2003 7.336 7.345 7.232 7.314 164,223 +0.00(+0.06%)
May 30, 2003 7.227 7.327 7.223 7.310 261,379 +0.13(+1.82%)
May 29, 2003 7.232 7.301 7.062 7.179 162,156 -0.08(-1.14%)
May 28, 2003 7.314 7.388 7.201 7.262 224,170 -0.01(-0.12%)
May 27, 2003 7.323 7.362 7.249 7.271 267,350 -0.04(-0.54%)
May 23, 2003 7.245 7.336 7.227 7.310 312,828 +0.04(+0.60%)
May 22, 2003 7.345 7.345 7.219 7.267 210,389 +0.01(+0.12%)
May 21, 2003 7.249 7.271 7.153 7.258 113,463 +0.03(+0.42%)
May 20, 2003 7.179 7.227 7.140 7.227 168,587 +0.07(+1.03%)
May 19, 2003 7.184 7.184 7.097 7.153 152,509 -0.03(-0.42%)
May 16, 2003 7.149 7.206 7.149 7.184 158,481 +0.02(+0.24%)
May 15, 2003 7.119 7.166 7.066 7.166 197,986 +0.07(+1.04%)
May 14, 2003 7.105 7.110 7.053 7.092 139,647 +0.03(+0.37%)
May 13, 2003 7.053 7.097 7.031 7.066 391,150 +0.03(+0.50%)
May 12, 2003 7.053 7.088 7.010 7.031 369,559 +0.00(+0.00%)
May 09, 2003 7.027 7.079 7.005 7.031 319,029 +0.01(+0.19%)
May 08, 2003 7.066 7.097 6.970 7.018 232,439 -0.07(-1.04%)
May 07, 2003 7.119 7.188 7.075 7.092 147,226 -0.04(-0.55%)
May 06, 2003 7.114 7.166 7.079 7.132 167,209 +0.01(+0.18%)
May 05, 2003 7.110 7.201 7.105 7.119 178,233 -0.02(-0.24%)
May 02, 2003 7.075 7.206 7.066 7.136 243,923 +0.06(+0.86%)
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.