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

NNN REIT Inc (NY: NNN )

40.53 -0.11 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2002 6.420 6.518 6.420 6.518 167,128 +0.10(+1.53%)
Feb 28, 2002 6.420 6.464 6.405 6.420 161,618 -0.00(-0.08%)
Feb 27, 2002 6.469 6.508 6.420 6.424 178,555 -0.06(-0.98%)
Feb 26, 2002 6.532 6.537 6.473 6.488 223,245 -0.03(-0.45%)
Feb 25, 2002 6.537 6.542 6.469 6.518 193,044 -0.01(-0.15%)
Feb 22, 2002 6.454 6.537 6.444 6.527 218,143 +0.06(+0.91%)
Feb 21, 2002 6.508 6.532 6.449 6.469 154,680 -0.06(-0.90%)
Feb 20, 2002 6.478 6.527 6.405 6.527 267,119 +0.04(+0.68%)
Feb 19, 2002 6.488 6.518 6.429 6.483 303,034 +0.01(+0.23%)
Feb 18, 2002 6.518 6.537 6.459 6.469 245,692 +0.00(+0.00%)
Feb 15, 2002 6.518 6.537 6.459 6.469 245,692 +0.00(+0.00%)
Feb 14, 2002 6.483 6.508 6.449 6.469 234,468 -0.02(-0.38%)
Feb 13, 2002 6.493 6.513 6.454 6.493 123,866 +0.01(+0.15%)
Feb 12, 2002 6.518 6.518 6.473 6.483 214,470 -0.03(-0.45%)
Feb 11, 2002 6.488 6.518 6.478 6.513 302,626 +0.02(+0.38%)
Feb 08, 2002 6.454 6.498 6.449 6.488 203,859 +0.04(+0.61%)
Feb 07, 2002 6.444 6.478 6.424 6.449 128,151 +0.00(+0.00%)
Feb 06, 2002 6.493 6.493 6.439 6.449 207,940 -0.04(-0.68%)
Feb 05, 2002 6.473 6.493 6.444 6.493 267,731 +0.03(+0.53%)
Feb 04, 2002 6.469 6.473 6.444 6.459 181,412 -0.01(-0.15%)
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.