NNN REIT Inc (NY: NNN )

48.44 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.56 28.56 28.56 0 +0.20(+0.72%)
Mar 28, 2018 27.71 28.49 27.71 28.36 1,460,973 +0.76(+2.74%)
Mar 27, 2018 27.33 27.89 27.03 27.60 1,317,915 +0.28(+1.01%)
Mar 26, 2018 27.36 27.38 27.07 27.33 1,161,453 +0.17(+0.64%)
Mar 23, 2018 27.44 27.62 27.10 27.15 1,196,412 -0.30(-1.09%)
Mar 22, 2018 27.34 27.93 27.34 27.45 1,051,198 +0.07(+0.27%)
Mar 21, 2018 27.74 27.84 27.18 27.38 959,760 -0.41(-1.49%)
Mar 20, 2018 27.87 28.08 27.39 27.79 1,780,819 -0.12(-0.44%)
Mar 19, 2018 28.16 28.16 27.74 27.92 754,237 -0.31(-1.08%)
Mar 16, 2018 27.79 28.25 27.77 28.22 2,302,787 +0.40(+1.44%)
Mar 15, 2018 28.02 28.12 27.72 27.82 831,719 -0.20(-0.73%)
Mar 14, 2018 28.18 28.32 27.99 28.03 1,053,781 -0.16(-0.57%)
Mar 13, 2018 28.43 28.60 28.08 28.19 1,071,839 -0.20(-0.69%)
Mar 12, 2018 28.11 28.48 28.05 28.38 1,404,848 +0.20(+0.70%)
Mar 09, 2018 28.29 28.29 27.85 28.19 1,073,731 -0.07(-0.23%)
Mar 08, 2018 28.35 28.49 28.13 28.25 1,044,554 -0.01(-0.05%)
Mar 07, 2018 28.32 27.89 28.27 1,127,214 +0.31(+1.09%)
Mar 06, 2018 28.07 27.45 27.96 1,303,436 +0.19(+0.68%)
Mar 05, 2018 27.39 27.93 27.39 27.77 893,668 +0.34(+1.25%)
Mar 02, 2018 27.33 27.46 26.99 27.43 1,029,211 -0.06(-0.21%)
Mar 01, 2018 27.07 27.65 26.93 27.49 2,372,738 +0.39(+1.45%)
Feb 28, 2018 27.39 27.59 27.04 27.09 3,469,622 -0.13(-0.48%)
Feb 27, 2018 28.27 28.40 27.22 27.23 1,930,681 -1.00(-3.53%)
Feb 26, 2018 28.13 28.23 27.89 28.22 1,273,851 +0.36(+1.31%)
Feb 23, 2018 27.79 27.91 27.51 27.86 2,358,682 +0.18(+0.66%)
Feb 22, 2018 27.12 27.81 27.12 27.68 2,206,640 +0.71(+2.64%)
Feb 21, 2018 27.51 26.93 26.96 1,757,307 -0.31(-1.12%)
Feb 20, 2018 27.78 28.08 27.21 27.27 1,606,826 -0.62(-2.22%)
Feb 16, 2018 27.89 27.89 27.89 0 +0.12(+0.42%)
Feb 15, 2018 27.83 26.96 27.77 2,751,211 +0.81(+3.00%)
Feb 14, 2018 27.08 27.13 26.67 26.96 1,808,495 -0.37(-1.36%)
Feb 13, 2018 27.28 27.50 26.42 27.33 2,649,659 +0.06(+0.21%)
Feb 12, 2018 27.19 27.41 26.37 27.28 2,766,255 +0.15(+0.54%)
Feb 09, 2018 26.67 27.36 26.52 27.13 2,475,676 +0.56(+2.11%)
Feb 08, 2018 27.23 27.51 26.56 26.57 1,227,339 -0.71(-2.59%)
Feb 07, 2018 27.70 28.00 27.21 27.28 1,550,036 -0.38(-1.37%)
Feb 06, 2018 27.40 27.95 26.95 27.65 2,320,679 -0.26(-0.94%)
Feb 05, 2018 27.79 28.00 27.49 27.92 1,700,906 -0.13(-0.47%)
Feb 02, 2018 27.65 28.08 27.36 28.05 1,908,929 +0.00(+0.00%)
Feb 01, 2018 29.04 27.99 28.05 1,741,917 -0.82(-2.85%)
Jan 31, 2018 28.37 28.90 28.31 28.87 3,527,462 +0.60(+2.11%)
Jan 30, 2018 28.45 28.56 28.23 28.27 1,557,234 -0.33(-1.16%)
Jan 29, 2018 29.15 29.32 28.43 28.60 1,645,408 -0.71(-2.43%)
Jan 26, 2018 29.73 29.75 29.25 29.32 1,018,257 -0.42(-1.40%)
Jan 25, 2018 29.49 29.78 29.31 29.73 1,471,705 +0.34(+1.15%)
Jan 24, 2018 29.59 29.67 29.11 29.39 1,342,569 -0.24(-0.82%)
Jan 23, 2018 29.52 29.65 29.22 29.64 997,732 +0.36(+1.23%)
Jan 22, 2018 28.98 29.36 28.95 29.28 1,154,480 +0.29(+0.99%)
Jan 19, 2018 28.58 29.00 28.48 28.99 994,375 +0.46(+1.61%)
Jan 18, 2018 29.09 29.09 28.46 28.53 1,315,438 -0.66(-2.27%)
Jan 17, 2018 28.91 29.22 28.78 29.19 1,092,587 +0.47(+1.63%)
Jan 16, 2018 28.81 29.13 28.72 28.73 902,261 +0.01(+0.03%)
Jan 12, 2018 28.72 28.72 28.72 0 -0.33(-1.14%)
Jan 11, 2018 29.02 29.27 29.01 29.05 732,543 +0.03(+0.10%)
Jan 10, 2018 29.32 29.39 28.73 29.02 1,045,672 -0.49(-1.66%)
Jan 09, 2018 29.96 29.96 29.49 29.51 885,351 -0.51(-1.70%)
Jan 08, 2018 29.83 30.09 29.73 30.02 862,536 +0.27(+0.89%)
Jan 05, 2018 29.91 29.97 29.63 29.75 977,497 -0.17(-0.55%)
Jan 04, 2018 30.49 30.56 29.89 29.92 891,498 -0.68(-2.21%)
Jan 03, 2018 30.90 31.02 30.57 30.60 1,078,659 -0.26(-0.84%)
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.