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 (%)
May 30, 2008 9.970 9.983 9.831 9.888 1,571,322 -0.09(-0.87%)
May 29, 2008 9.888 9.988 9.861 9.975 1,291,201 +0.08(+0.79%)
May 28, 2008 9.927 10.01 9.827 9.896 1,349,892 +0.01(+0.09%)
May 27, 2008 9.783 9.948 9.766 9.888 1,755,484 +0.19(+1.98%)
May 26, 2008 9.753 9.774 9.687 9.696 0 +0.00(+0.00%)
May 23, 2008 9.753 9.774 9.687 9.696 1,427,922 -0.03(-0.36%)
May 22, 2008 9.731 9.818 9.696 9.731 2,008,101 +0.00(+0.00%)
May 21, 2008 9.835 9.914 9.687 9.731 2,408,944 -0.06(-0.58%)
May 20, 2008 9.861 9.879 9.731 9.787 1,204,935 -0.10(-1.06%)
May 19, 2008 9.931 9.988 9.809 9.892 1,151,058 -0.02(-0.22%)
May 16, 2008 9.975 10.08 9.883 9.914 1,513,964 -0.10(-0.96%)
May 15, 2008 9.935 10.01 9.800 10.01 1,222,214 +0.06(+0.57%)
May 14, 2008 9.883 9.953 9.857 9.953 2,105,170 +0.07(+0.70%)
May 13, 2008 9.853 9.883 9.831 9.883 1,774,465 +0.01(+0.09%)
May 12, 2008 9.626 9.888 9.596 9.874 3,339,341 +0.31(+3.28%)
May 09, 2008 9.561 9.618 9.531 9.561 989,177 -0.05(-0.50%)
May 08, 2008 9.713 9.774 9.587 9.609 1,630,507 -0.10(-1.08%)
May 07, 2008 10.08 10.08 9.692 9.713 1,403,532 -0.32(-3.17%)
May 06, 2008 9.922 10.07 9.922 10.03 1,621,175 +0.03(+0.35%)
May 05, 2008 10.05 10.06 9.918 9.996 1,436,287 -0.05(-0.48%)
May 02, 2008 10.22 10.25 10.01 10.04 1,480,738 -0.08(-0.77%)
May 01, 2008 9.857 10.24 9.853 10.12 1,932,761 +0.15(+1.48%)
Apr 30, 2008 10.19 10.23 9.975 9.975 10,914,608 -0.19(-1.88%)
Apr 29, 2008 10.15 10.28 10.13 10.17 1,737,241 -0.06(-0.55%)
Apr 28, 2008 10.39 10.39 10.20 10.22 1,009,773 -0.18(-1.72%)
Apr 25, 2008 10.47 10.49 10.31 10.40 1,375,442 -0.05(-0.46%)
Apr 24, 2008 10.22 10.45 10.14 10.45 2,065,612 +0.23(+2.26%)
Apr 23, 2008 10.16 10.33 10.07 10.22 867,537 +0.11(+1.12%)
Apr 22, 2008 10.10 10.23 9.983 10.11 1,175,115 -0.02(-0.17%)
Apr 21, 2008 10.14 10.20 10.04 10.12 1,052,549 -0.08(-0.77%)
Apr 18, 2008 10.35 10.35 10.12 10.20 1,410,703 -0.02(-0.21%)
Apr 17, 2008 10.13 10.26 10.03 10.22 1,030,642 +0.03(+0.30%)
Apr 16, 2008 9.979 10.19 9.922 10.19 1,617,957 +0.29(+2.95%)
Apr 15, 2008 9.774 9.909 9.709 9.901 1,865,110 +0.21(+2.20%)
Apr 14, 2008 9.648 9.809 9.605 9.687 1,541,027 +0.02(+0.18%)
Apr 11, 2008 9.809 9.874 9.657 9.670 1,555,669 -0.23(-2.33%)
Apr 10, 2008 9.683 9.927 9.605 9.901 1,941,610 +0.27(+2.76%)
Apr 09, 2008 10.05 10.05 9.618 9.635 3,648,127 -0.37(-3.66%)
Apr 08, 2008 10.01 10.22 9.922 10.00 1,808,982 -0.09(-0.91%)
Apr 07, 2008 10.13 10.18 9.983 10.09 1,451,825 +0.05(+0.52%)
Apr 04, 2008 10.22 10.22 10.01 10.04 1,808,753 -0.15(-1.50%)
Apr 03, 2008 10.11 10.24 10.03 10.19 2,201,166 -0.01(-0.09%)
Apr 02, 2008 10.02 10.23 9.818 10.20 2,387,554 +0.17(+1.69%)
Apr 01, 2008 9.652 10.03 9.639 10.03 2,664,758 +0.43(+4.49%)
Mar 31, 2008 9.726 9.909 9.578 9.600 2,969,225 -0.13(-1.34%)
Mar 28, 2008 9.796 9.957 9.696 9.731 3,499,106 -0.07(-0.67%)
Mar 27, 2008 10.06 10.10 9.787 9.796 3,055,092 -0.26(-2.60%)
Mar 26, 2008 9.966 10.09 9.861 10.06 2,792,342 -0.01(-0.09%)
Mar 25, 2008 9.874 10.07 9.766 10.07 2,134,673 +0.22(+2.21%)
Mar 24, 2008 9.879 9.962 9.809 9.848 2,127,642 +0.04(+0.40%)
Mar 21, 2008 9.703 9.879 9.703 9.809 5,026,091 +0.00(+0.00%)
Mar 20, 2008 9.703 9.879 9.703 9.809 5,026,091 +0.10(+0.99%)
Mar 19, 2008 9.796 9.870 9.631 9.713 3,474,992 -0.02(-0.22%)
Mar 18, 2008 9.343 9.735 9.322 9.735 6,038,439 +0.46(+4.98%)
Mar 17, 2008 8.864 9.387 8.864 9.274 3,426,180 +0.14(+1.53%)
Mar 14, 2008 9.391 9.391 8.830 9.134 4,781,072 -0.19(-2.05%)
Mar 13, 2008 8.877 9.361 8.873 9.326 4,941,839 +0.32(+3.53%)
Mar 12, 2008 9.274 9.322 8.999 9.008 3,064,457 -0.27(-2.86%)
Mar 11, 2008 9.134 9.274 8.925 9.274 3,894,092 +0.40(+4.51%)
Mar 10, 2008 9.017 9.069 8.847 8.873 2,592,180 -0.09(-1.02%)
Mar 07, 2008 8.616 9.030 8.599 8.965 3,989,197 +0.29(+3.31%)
Mar 06, 2008 8.904 8.912 8.677 8.677 3,215,923 -0.31(-3.44%)
Mar 05, 2008 9.139 9.143 8.912 8.986 3,508,865 +0.04(+0.49%)
Mar 04, 2008 9.039 9.047 8.808 8.943 4,923,074 -0.23(-2.47%)
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.