Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NNN REIT Inc (NY: NNN )

42.56 +0.17 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 7.360 7.468 7.351 7.365 400,576 -0.03(-0.46%)
May 28, 2002 7.316 7.400 7.316 7.400 159,373 +0.07(+1.00%)
May 27, 2002 7.400 7.414 7.326 7.326 114,275 +0.00(+0.00%)
May 24, 2002 7.400 7.414 7.326 7.326 114,275 -0.09(-1.25%)
May 23, 2002 7.370 7.419 7.341 7.419 235,081 +0.00(+0.00%)
May 22, 2002 7.316 7.419 7.253 7.419 260,997 +0.07(+0.93%)
May 21, 2002 7.400 7.434 7.302 7.351 200,186 -0.09(-1.19%)
May 20, 2002 7.351 7.444 7.351 7.439 125,294 +0.08(+1.07%)
May 17, 2002 7.385 7.429 7.311 7.360 173,045 -0.07(-0.99%)
May 16, 2002 7.473 7.547 7.365 7.434 166,311 -0.04(-0.52%)
May 15, 2002 7.409 7.473 7.375 7.473 227,122 +0.05(+0.73%)
May 14, 2002 7.409 7.424 7.341 7.419 222,021 +0.01(+0.20%)
May 13, 2002 7.302 7.405 7.302 7.405 261,201 +0.10(+1.41%)
May 10, 2002 7.449 7.449 7.282 7.302 176,718 -0.11(-1.46%)
May 09, 2002 7.439 7.444 7.351 7.409 162,026 -0.05(-0.66%)
May 08, 2002 7.370 7.458 7.228 7.458 289,362 +0.07(+1.00%)
May 07, 2002 7.360 7.424 7.356 7.385 245,284 -0.11(-1.50%)
May 06, 2002 7.400 7.547 7.351 7.498 278,750 +0.10(+1.32%)
May 03, 2002 7.439 7.483 7.360 7.400 200,594 -0.05(-0.72%)
May 02, 2002 7.400 7.468 7.390 7.454 318,951 +0.01(+0.20%)
May 01, 2002 7.395 7.449 7.253 7.439 322,012 -0.00(-0.07%)
Apr 30, 2002 7.174 7.444 7.174 7.444 409,963 +0.25(+3.54%)
Apr 29, 2002 7.140 7.218 7.062 7.189 257,324 +0.00(+0.00%)
Apr 26, 2002 7.115 7.228 7.081 7.189 563,011 -0.08(-1.15%)
Apr 25, 2002 7.253 7.307 7.179 7.272 279,771 -0.03(-0.40%)
Apr 24, 2002 7.400 7.449 7.302 7.302 202,022 -0.09(-1.19%)
Apr 23, 2002 7.449 7.449 7.307 7.390 342,214 -0.02(-0.26%)
Apr 22, 2002 7.307 7.434 7.307 7.409 285,484 +0.13(+1.82%)
Apr 19, 2002 7.360 7.400 7.277 7.277 256,099 -0.05(-0.67%)
Apr 18, 2002 7.356 7.400 7.311 7.326 275,077 +0.00(+0.00%)
Apr 17, 2002 7.351 7.409 7.326 7.326 269,976 -0.08(-1.12%)
Apr 16, 2002 7.360 7.424 7.307 7.409 350,581 +0.07(+1.00%)
Apr 15, 2002 7.365 7.395 7.199 7.336 293,647 -0.08(-1.06%)
Apr 12, 2002 7.400 7.424 7.253 7.414 290,178 +0.04(+0.53%)
Apr 11, 2002 7.316 7.454 7.243 7.375 361,396 +0.06(+0.87%)
Apr 10, 2002 7.169 7.351 7.106 7.311 384,455 +0.18(+2.54%)
Apr 09, 2002 7.066 7.130 7.032 7.130 221,000 +0.08(+1.11%)
Apr 08, 2002 6.915 7.052 6.910 7.052 207,328 +0.09(+1.27%)
Apr 05, 2002 6.905 6.983 6.880 6.964 142,232 +0.07(+1.00%)
Apr 04, 2002 6.895 6.905 6.866 6.895 138,763 +0.01(+0.21%)
Apr 03, 2002 6.890 6.905 6.826 6.880 290,790 -0.00(-0.07%)
Apr 02, 2002 6.870 6.905 6.841 6.885 4,571,022 +0.03(+0.50%)
Apr 01, 2002 6.856 6.861 6.812 6.851 186,922 +0.01(+0.14%)
Mar 29, 2002 6.846 6.856 6.797 6.841 293,443 +0.00(+0.00%)
Mar 28, 2002 6.846 6.856 6.797 6.841 293,443 +0.00(+0.07%)
Mar 27, 2002 6.787 6.836 6.738 6.836 238,958 +0.05(+0.72%)
Mar 26, 2002 6.728 6.812 6.718 6.787 238,550 +0.06(+0.87%)
Mar 25, 2002 6.738 6.738 6.689 6.728 242,223 +0.00(+0.07%)
Mar 22, 2002 6.787 6.812 6.694 6.723 267,119 -0.07(-1.08%)
Mar 21, 2002 6.763 6.807 6.728 6.797 144,476 +0.04(+0.65%)
Mar 20, 2002 6.660 6.753 6.660 6.753 270,384 +0.09(+1.40%)
Mar 19, 2002 6.679 6.723 6.660 6.660 288,137 -0.03(-0.44%)
Mar 18, 2002 6.660 6.704 6.640 6.689 224,265 +0.03(+0.44%)
Mar 15, 2002 6.567 6.665 6.567 6.660 259,364 +0.04(+0.59%)
Mar 14, 2002 6.635 6.645 6.591 6.620 118,152 -0.01(-0.22%)
Mar 13, 2002 6.640 6.650 6.518 6.635 173,862 -0.00(-0.07%)
Mar 12, 2002 6.635 6.665 6.586 6.640 132,845 +0.00(+0.07%)
Mar 11, 2002 6.591 6.650 6.567 6.635 186,922 +0.02(+0.30%)
Mar 08, 2002 6.581 6.616 6.552 6.616 157,741 +0.02(+0.37%)
Mar 07, 2002 6.591 6.616 6.522 6.591 142,232 -0.02(-0.37%)
Mar 06, 2002 6.562 6.616 6.518 6.616 240,182 +0.05(+0.82%)
Mar 05, 2002 6.522 6.562 6.503 6.562 356,090 +0.06(+0.90%)
Mar 04, 2002 6.513 6.542 6.493 6.503 216,919 -0.01(-0.23%)
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.