NNN REIT Inc (NY: NNN )

47.46 -0.98 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.92 21.17 20.87 21.16 2,229,141 +0.25(+1.20%)
Mar 27, 2013 20.87 20.97 20.80 20.91 1,630,434 -0.11(-0.50%)
Mar 26, 2013 20.73 21.02 20.72 21.02 1,398,693 +0.31(+1.50%)
Mar 25, 2013 20.68 20.87 20.66 20.71 1,421,338 +0.02(+0.11%)
Mar 22, 2013 20.52 20.68 20.48 20.68 805,487 +0.26(+1.29%)
Mar 21, 2013 20.38 20.55 20.38 20.42 947,471 +0.01(+0.06%)
Mar 20, 2013 20.45 20.49 20.30 20.41 1,708,543 +0.02(+0.11%)
Mar 19, 2013 20.49 20.50 20.12 20.39 2,377,344 -0.02(-0.09%)
Mar 18, 2013 20.42 20.57 20.32 20.40 1,735,958 -0.08(-0.37%)
Mar 15, 2013 20.47 20.50 20.28 20.48 3,220,620 +0.03(+0.14%)
Mar 14, 2013 20.50 20.61 20.41 20.45 1,937,075 +0.01(+0.03%)
Mar 13, 2013 20.50 20.54 20.33 20.44 1,120,568 +0.00(+0.00%)
Mar 12, 2013 20.49 20.54 20.36 20.44 1,418,948 -0.05(-0.26%)
Mar 11, 2013 20.79 20.83 20.41 20.50 2,325,962 -0.32(-1.55%)
Mar 08, 2013 20.78 20.86 20.63 20.82 1,731,826 +0.11(+0.51%)
Mar 07, 2013 20.85 20.90 20.65 20.71 1,299,126 -0.11(-0.51%)
Mar 06, 2013 20.85 20.86 20.67 20.82 3,576,162 +0.01(+0.03%)
Mar 05, 2013 20.47 20.82 20.24 20.81 2,328,681 +0.39(+1.89%)
Mar 04, 2013 20.21 20.52 20.15 20.43 1,431,548 +0.20(+1.01%)
Mar 01, 2013 20.12 20.29 19.94 20.22 2,414,419 +0.06(+0.32%)
Feb 28, 2013 20.22 20.32 20.16 20.16 1,584,066 -0.05(-0.26%)
Feb 27, 2013 19.96 20.25 19.96 20.21 1,288,894 +0.18(+0.91%)
Feb 26, 2013 19.71 20.05 19.67 20.03 2,371,147 +0.20(+1.00%)
Feb 22, 2013 19.78 19.86 19.73 19.83 1,704,558 +0.09(+0.47%)
Feb 21, 2013 19.96 19.99 19.68 19.74 2,205,414 -0.24(-1.20%)
Feb 20, 2013 19.95 20.09 19.95 19.98 1,933,182 -0.04(-0.20%)
Feb 19, 2013 19.75 20.02 19.74 20.02 1,681,312 +0.32(+1.60%)
Feb 15, 2013 19.64 19.74 19.58 19.70 2,214,923 +0.10(+0.51%)
Feb 14, 2013 19.48 19.61 19.46 19.60 1,406,460 +0.10(+0.51%)
Feb 13, 2013 19.51 19.54 19.43 19.50 6,252,103 +0.01(+0.06%)
Feb 12, 2013 19.32 19.51 19.28 19.49 1,522,652 +0.17(+0.88%)
Feb 11, 2013 19.19 19.33 19.13 19.32 1,226,407 +0.13(+0.67%)
Feb 08, 2013 19.16 19.25 19.05 19.19 1,661,061 +0.09(+0.46%)
Feb 07, 2013 18.95 19.19 18.89 19.11 1,652,828 +0.17(+0.90%)
Feb 06, 2013 18.82 18.96 18.79 18.94 1,387,171 +0.15(+0.78%)
Feb 04, 2013 18.71 18.82 18.67 18.79 1,076,102 +0.06(+0.34%)
Feb 01, 2013 18.75 18.83 18.64 18.72 1,254,928 -0.01(-0.06%)
Jan 31, 2013 18.66 18.76 18.55 18.74 1,468,315 +0.08(+0.44%)
Jan 30, 2013 18.69 18.72 18.52 18.65 1,496,537 -0.04(-0.22%)
Jan 29, 2013 18.65 18.77 18.65 18.70 1,447,100 +0.11(+0.61%)
Jan 28, 2013 18.66 18.69 18.52 18.58 1,614,290 +0.02(+0.09%)
Jan 25, 2013 18.74 18.78 18.49 18.56 1,907,203 -0.09(-0.50%)
Jan 24, 2013 18.78 18.84 18.62 18.66 1,379,007 -0.09(-0.46%)
Jan 23, 2013 18.81 18.88 18.73 18.74 1,884,029 -0.04(-0.22%)
Jan 22, 2013 18.73 18.93 18.73 18.78 1,492,887 +0.08(+0.40%)
Jan 18, 2013 18.70 18.78 18.62 18.71 2,221,557 +0.05(+0.25%)
Jan 17, 2013 18.68 18.77 18.65 18.66 1,050,374 +0.01(+0.03%)
Jan 16, 2013 18.71 18.77 18.59 18.66 1,127,973 -0.18(-0.98%)
Jan 15, 2013 18.71 18.85 18.67 18.84 1,140,761 +0.09(+0.49%)
Jan 14, 2013 18.58 18.77 18.58 18.75 1,204,038 +0.17(+0.90%)
Jan 11, 2013 18.59 18.62 18.49 18.58 1,661,144 +0.08(+0.41%)
Jan 10, 2013 18.64 18.69 18.48 18.51 1,038,715 -0.10(-0.56%)
Jan 09, 2013 18.60 18.65 18.55 18.61 826,645 +0.06(+0.34%)
Jan 08, 2013 18.62 18.65 18.53 18.55 861,657 -0.06(-0.34%)
Jan 07, 2013 18.48 18.69 18.47 18.61 1,803,290 +0.14(+0.78%)
Jan 04, 2013 18.40 18.47 18.26 18.47 1,329,350 +0.14(+0.76%)
Jan 03, 2013 18.32 18.42 18.24 18.33 1,824,309 +0.08(+0.44%)
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.