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 30, 2007 10.62 10.65 10.45 10.53 2,091,033 -0.05(-0.49%)
Mar 29, 2007 10.62 10.62 10.52 10.58 882,212 +0.03(+0.25%)
Mar 28, 2007 10.53 10.65 10.44 10.56 1,758,222 -0.00(-0.04%)
Mar 27, 2007 10.67 10.69 10.50 10.56 1,526,013 -0.16(-1.46%)
Mar 26, 2007 10.82 10.83 10.71 10.72 3,922,065 -0.12(-1.09%)
Mar 23, 2007 10.83 10.85 10.77 10.84 1,410,253 +0.00(+0.04%)
Mar 22, 2007 10.72 10.84 10.71 10.83 7,970,686 -0.00(-0.04%)
Mar 21, 2007 10.64 10.90 10.52 10.84 1,260,959 +0.20(+1.84%)
Mar 20, 2007 10.57 10.64 10.48 10.64 1,313,556 +0.05(+0.45%)
Mar 19, 2007 10.61 10.68 10.54 10.59 1,115,799 +0.01(+0.12%)
Mar 16, 2007 10.60 10.60 10.41 10.58 3,696,976 -0.02(-0.16%)
Mar 15, 2007 10.40 10.60 10.38 10.60 1,477,550 +0.20(+1.93%)
Mar 14, 2007 10.24 10.42 10.15 10.40 1,638,557 +0.12(+1.19%)
Mar 13, 2007 10.47 10.41 10.25 10.28 1,211,577 -0.19(-1.83%)
Mar 12, 2007 10.25 10.55 10.24 10.47 921,258 +0.16(+1.52%)
Mar 09, 2007 10.32 10.40 10.23 10.31 844,773 +0.06(+0.60%)
Mar 08, 2007 10.21 10.30 10.19 10.25 1,759,371 +0.10(+1.03%)
Mar 07, 2007 10.32 10.32 10.14 10.14 907,017 -0.17(-1.69%)
Mar 06, 2007 10.12 10.37 10.12 10.32 1,490,871 +0.25(+2.51%)
Mar 05, 2007 10.30 10.56 10.06 10.07 3,002,415 -0.32(-3.10%)
Mar 02, 2007 10.54 10.55 10.38 10.39 1,343,185 -0.20(-1.85%)
Mar 01, 2007 10.52 10.69 10.39 10.58 1,523,923 +0.06(+0.54%)
Feb 28, 2007 10.56 10.66 10.48 10.53 1,283,927 -0.03(-0.25%)
Feb 27, 2007 10.66 10.78 10.47 10.55 1,399,917 -0.26(-2.42%)
Feb 26, 2007 10.80 10.83 10.66 10.81 1,300,030 +0.03(+0.32%)
Feb 23, 2007 10.92 10.94 10.78 10.78 715,691 -0.18(-1.63%)
Feb 22, 2007 11.03 11.03 10.91 10.96 535,390 -0.07(-0.63%)
Feb 21, 2007 11.05 11.05 10.93 11.03 466,256 -0.02(-0.20%)
Feb 20, 2007 10.91 11.08 10.78 11.05 1,335,606 +0.09(+0.83%)
Feb 16, 2007 10.91 10.97 10.79 10.96 1,108,449 +0.04(+0.40%)
Feb 15, 2007 10.91 10.95 10.87 10.91 986,488 +0.03(+0.24%)
Feb 14, 2007 10.98 11.05 10.85 10.89 1,349,249 -0.10(-0.87%)
Feb 13, 2007 10.93 11.02 10.83 10.98 2,048,137 +0.08(+0.76%)
Feb 12, 2007 10.89 10.92 10.75 10.90 1,755,076 +0.07(+0.60%)
Feb 09, 2007 11.12 11.16 10.59 10.84 3,582,364 -0.30(-2.70%)
Feb 08, 2007 11.29 11.30 11.07 11.14 4,398,887 -0.15(-1.31%)
Feb 07, 2007 11.06 11.29 11.02 11.29 2,403,861 +0.22(+1.97%)
Feb 06, 2007 10.92 11.07 10.91 11.07 1,447,691 +0.14(+1.31%)
Feb 05, 2007 10.88 10.97 10.86 10.92 4,520,389 +0.17(+1.58%)
Feb 02, 2007 10.61 10.79 10.61 10.75 2,301,422 +0.19(+1.77%)
Feb 01, 2007 10.35 10.61 10.32 10.57 1,046,205 +0.23(+2.19%)
Jan 31, 2007 10.34 10.43 10.21 10.34 587,069 -0.03(-0.25%)
Jan 30, 2007 10.23 10.37 10.22 10.37 570,532 +0.14(+1.36%)
Jan 29, 2007 10.20 10.28 10.14 10.23 604,984 -0.05(-0.51%)
Jan 26, 2007 10.23 10.31 10.18 10.28 999,120 +0.05(+0.47%)
Jan 25, 2007 10.24 10.31 10.14 10.23 854,879 +0.01(+0.09%)
Jan 24, 2007 10.23 10.31 10.20 10.22 723,271 +0.00(+0.04%)
Jan 23, 2007 10.20 10.29 10.16 10.22 651,380 +0.02(+0.21%)
Jan 22, 2007 10.27 10.28 10.12 10.20 914,367 -0.10(-0.93%)
Jan 19, 2007 10.17 10.31 10.15 10.29 536,309 +0.13(+1.24%)
Jan 18, 2007 10.22 10.23 10.12 10.17 474,984 -0.05(-0.51%)
Jan 17, 2007 10.19 10.27 10.12 10.22 591,433 +0.03(+0.30%)
Jan 16, 2007 10.14 10.24 10.14 10.19 562,952 +0.06(+0.56%)
Jan 12, 2007 10.06 10.13 10.06 10.13 1,007,848 +0.07(+0.65%)
Jan 11, 2007 10.01 10.12 9.966 10.07 910,003 +0.06(+0.57%)
Jan 10, 2007 9.848 10.01 9.800 10.01 537,917 +0.11(+1.14%)
Jan 09, 2007 9.809 9.918 9.748 9.896 520,002 +0.09(+0.89%)
Jan 08, 2007 9.853 9.879 9.766 9.809 904,721 -0.06(-0.62%)
Jan 05, 2007 9.962 10.01 9.814 9.870 652,069 -0.13(-1.26%)
Jan 04, 2007 10.02 10.02 9.905 9.996 672,741 -0.02(-0.22%)
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.