Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NNN REIT Inc
(NY:
NNN
)
41.92
-0.53 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
9.428
9.526
9.428
9.497
397,719
+0.10(+1.04%)
Oct 28, 2005
9.105
9.399
9.105
9.399
272,016
+0.34(+3.73%)
Oct 27, 2005
9.335
9.340
9.061
9.061
251,406
-0.35(-3.75%)
Oct 26, 2005
9.468
9.512
9.345
9.414
411,187
-0.06(-0.67%)
Oct 25, 2005
9.463
9.522
9.331
9.477
407,514
-0.03(-0.31%)
Oct 24, 2005
9.424
9.531
9.404
9.507
440,369
+0.14(+1.46%)
Oct 21, 2005
9.228
9.419
9.228
9.370
173,045
+0.15(+1.59%)
Oct 20, 2005
9.448
9.448
9.198
9.223
285,892
-0.23(-2.39%)
Oct 19, 2005
9.208
9.463
9.193
9.448
343,846
+0.16(+1.69%)
Oct 18, 2005
9.272
9.448
9.242
9.291
573,826
-0.01(-0.16%)
Oct 17, 2005
9.296
9.311
9.169
9.306
378,945
+0.03(+0.32%)
Oct 14, 2005
9.085
9.277
9.056
9.277
456,490
+0.27(+3.05%)
Oct 13, 2005
8.943
9.078
8.894
9.002
356,090
+0.06(+0.66%)
Oct 12, 2005
9.105
9.130
8.850
8.943
519,545
-0.12(-1.35%)
Oct 11, 2005
9.213
9.252
9.066
9.066
326,093
-0.12(-1.33%)
Oct 10, 2005
9.801
9.801
9.154
9.188
306,299
-0.15(-1.57%)
Oct 07, 2005
9.409
9.438
9.218
9.335
304,462
-0.03(-0.37%)
Oct 06, 2005
9.379
9.482
9.286
9.370
342,418
-0.02(-0.21%)
Oct 05, 2005
9.556
9.556
9.389
9.389
493,629
-0.15(-1.54%)
Oct 04, 2005
9.796
9.796
9.536
9.536
288,545
-0.25(-2.55%)
Oct 03, 2005
9.771
9.904
9.718
9.786
718,915
-0.01(-0.15%)
Sep 30, 2005
9.801
9.855
9.767
9.801
265,894
+0.00(+0.00%)
Sep 29, 2005
9.566
9.801
9.522
9.801
275,893
+0.22(+2.30%)
Sep 28, 2005
9.693
9.776
9.556
9.580
315,278
-0.13(-1.31%)
Sep 27, 2005
9.649
9.732
9.561
9.708
297,932
+0.04(+0.46%)
Sep 26, 2005
9.644
9.718
9.556
9.664
334,868
+0.08(+0.82%)
Sep 23, 2005
9.585
9.624
9.424
9.585
293,851
+0.07(+0.77%)
Sep 22, 2005
9.517
9.571
9.379
9.512
345,683
-0.07(-0.72%)
Sep 21, 2005
9.620
9.664
9.526
9.580
453,225
-0.08(-0.81%)
Sep 20, 2005
9.845
9.865
9.659
9.659
365,273
-0.12(-1.20%)
Sep 19, 2005
9.860
9.860
9.688
9.776
328,134
-0.08(-0.84%)
Sep 16, 2005
9.801
9.860
9.688
9.860
1,029,296
+0.05(+0.50%)
Sep 15, 2005
9.806
9.850
9.776
9.811
194,676
+0.02(+0.20%)
Sep 14, 2005
9.806
9.835
9.771
9.791
384,047
-0.01(-0.10%)
Sep 13, 2005
9.806
9.820
9.649
9.801
331,399
-0.00(-0.05%)
Sep 12, 2005
9.801
9.860
9.752
9.806
295,483
-0.02(-0.20%)
Sep 09, 2005
9.791
9.840
9.767
9.825
363,233
-0.01(-0.15%)
Sep 08, 2005
9.874
9.894
9.786
9.840
439,348
-0.08(-0.79%)
Sep 07, 2005
9.972
9.972
9.830
9.918
667,287
-0.08(-0.78%)
Sep 06, 2005
9.747
10.01
9.747
9.997
795,439
+0.25(+2.56%)
Sep 02, 2005
9.914
9.914
9.678
9.747
164,679
-0.10(-1.00%)
Sep 01, 2005
9.796
9.977
9.708
9.845
339,357
+0.06(+0.60%)
Aug 31, 2005
9.428
9.786
9.428
9.786
370,171
+0.30(+3.20%)
Aug 30, 2005
9.507
9.517
9.399
9.482
229,571
-0.07(-0.72%)
Aug 29, 2005
9.350
9.551
9.281
9.551
236,101
+0.20(+2.15%)
Aug 26, 2005
9.683
9.683
9.350
9.350
258,752
-0.33(-3.44%)
Aug 25, 2005
9.575
9.722
9.531
9.683
290,382
+0.11(+1.18%)
Aug 24, 2005
9.551
9.678
9.541
9.571
211,001
+0.00(+0.05%)
Aug 23, 2005
9.610
9.615
9.477
9.566
166,719
-0.00(-0.05%)
Aug 22, 2005
9.531
9.590
9.424
9.571
211,001
+0.14(+1.45%)
Aug 19, 2005
9.433
9.482
9.335
9.433
183,453
+0.00(+0.00%)
Aug 18, 2005
9.468
9.531
9.350
9.433
278,750
-0.07(-0.72%)
Aug 17, 2005
9.605
9.664
9.502
9.502
327,725
-0.15(-1.57%)
Aug 16, 2005
9.566
9.732
9.512
9.654
271,608
+0.04(+0.41%)
Aug 15, 2005
9.693
9.742
9.541
9.615
339,765
+0.01(+0.15%)
Aug 12, 2005
9.752
9.752
9.556
9.600
209,981
-0.08(-0.86%)
Aug 11, 2005
9.477
9.713
9.428
9.683
252,426
+0.21(+2.17%)
Aug 10, 2005
9.536
9.713
9.443
9.477
382,823
+0.06(+0.68%)
Aug 09, 2005
9.370
9.546
9.365
9.414
363,845
+0.08(+0.84%)
Aug 08, 2005
9.090
9.448
9.081
9.335
713,201
-0.40(-4.13%)
Aug 05, 2005
10.18
10.18
9.703
9.737
664,226
-0.44(-4.33%)
Aug 04, 2005
10.25
10.28
10.16
10.18
426,696
-0.12(-1.19%)
Aug 03, 2005
10.26
10.35
10.22
10.30
319,767
-0.01(-0.14%)
Aug 02, 2005
10.20
10.32
10.20
10.32
337,316
+0.11(+1.06%)
Aug 01, 2005
10.19
10.29
10.13
10.21
344,051
+0.04(+0.39%)
Jul 29, 2005
10.22
10.33
10.14
10.17
270,384
-0.12(-1.19%)
Jul 28, 2005
10.14
10.29
10.14
10.29
272,220
+0.12(+1.16%)
Jul 27, 2005
10.19
10.19
10.02
10.17
335,072
-0.14(-1.38%)
Jul 26, 2005
10.20
10.34
10.15
10.32
304,462
+0.11(+1.10%)
Jul 25, 2005
10.23
10.27
10.14
10.20
304,666
-0.01(-0.14%)
Jul 22, 2005
10.18
10.23
10.09
10.22
484,854
+0.06(+0.58%)
Jul 21, 2005
10.31
10.34
10.15
10.16
407,718
-0.18(-1.71%)
Jul 20, 2005
10.36
10.39
10.19
10.34
298,748
+0.04(+0.43%)
Jul 19, 2005
10.24
10.31
10.21
10.29
163,046
+0.11(+1.11%)
Jul 18, 2005
10.19
10.27
10.09
10.18
184,881
-0.03(-0.29%)
Jul 15, 2005
10.15
10.24
10.07
10.21
187,330
+0.05(+0.53%)
Jul 14, 2005
10.44
10.46
10.15
10.15
304,054
-0.21(-1.99%)
Jul 13, 2005
10.55
10.61
10.35
10.36
270,996
-0.19(-1.81%)
Jul 12, 2005
10.51
10.61
10.39
10.55
289,362
+0.00(+0.05%)
Jul 11, 2005
10.39
10.60
10.38
10.55
316,910
+0.17(+1.65%)
Jul 08, 2005
10.15
10.39
10.15
10.37
301,605
+0.18(+1.78%)
Jul 07, 2005
10.03
10.20
9.977
10.19
302,626
+0.06(+0.63%)
Jul 06, 2005
10.28
10.28
10.13
10.13
192,227
-0.16(-1.52%)
Jul 05, 2005
10.10
10.29
10.07
10.29
412,616
+0.15(+1.50%)
Jul 01, 2005
10.06
10.13
9.943
10.13
264,670
+0.10(+1.03%)
Jun 30, 2005
10.09
10.14
10.00
10.03
389,149
-0.05(-0.53%)
Jun 29, 2005
9.992
10.09
9.992
10.09
321,400
+0.07(+0.68%)
Jun 28, 2005
9.918
10.02
9.835
10.02
410,575
+0.10(+0.99%)
Jun 27, 2005
9.884
9.918
9.801
9.918
299,565
+0.02(+0.25%)
Jun 24, 2005
9.904
9.982
9.718
9.894
744,015
-0.13(-1.32%)
Jun 23, 2005
10.19
10.21
10.03
10.03
226,918
-0.13(-1.25%)
Jun 22, 2005
10.29
10.29
10.06
10.15
343,438
+0.09(+0.93%)
Jun 21, 2005
10.21
10.22
10.04
10.06
223,041
-0.11(-1.11%)
Jun 20, 2005
10.05
10.20
10.05
10.17
342,010
+0.13(+1.32%)
Jun 17, 2005
10.08
10.17
10.03
10.04
696,876
-0.01(-0.10%)
Jun 16, 2005
9.914
10.05
9.855
10.05
450,164
+0.14(+1.38%)
Jun 15, 2005
9.855
9.914
9.801
9.914
253,242
+0.08(+0.80%)
Jun 14, 2005
9.776
9.835
9.752
9.835
386,700
+0.03(+0.35%)
Jun 13, 2005
9.762
9.816
9.718
9.801
195,084
+0.02(+0.20%)
Jun 10, 2005
9.742
9.825
9.693
9.781
141,211
-0.01(-0.10%)
Jun 09, 2005
9.757
9.791
9.629
9.791
135,294
+0.05(+0.50%)
Jun 08, 2005
9.776
9.850
9.727
9.742
174,678
-0.01(-0.10%)
Jun 07, 2005
9.703
9.865
9.654
9.752
255,487
+0.10(+1.02%)
Jun 06, 2005
9.541
9.693
9.541
9.654
306,707
+0.12(+1.23%)
Jun 03, 2005
9.639
9.678
9.497
9.536
157,537
-0.09(-0.97%)
Jun 02, 2005
9.669
9.678
9.605
9.629
148,762
-0.05(-0.51%)
Jun 01, 2005
9.536
9.688
9.492
9.678
221,408
+0.17(+1.80%)
May 31, 2005
9.507
9.605
9.502
9.507
145,701
+0.04(+0.41%)
May 27, 2005
9.492
9.546
9.404
9.468
133,457
+0.04(+0.47%)
May 26, 2005
9.340
9.526
9.340
9.424
253,854
+0.08(+0.84%)
May 25, 2005
9.531
9.531
9.345
9.345
207,124
-0.24(-2.46%)
May 24, 2005
9.678
9.698
9.507
9.580
331,195
-0.16(-1.61%)
May 23, 2005
9.771
9.796
9.673
9.737
267,935
-0.06(-0.60%)
May 20, 2005
9.771
9.801
9.664
9.796
141,824
+0.02(+0.25%)
May 19, 2005
9.654
9.801
9.654
9.771
193,044
+0.07(+0.71%)
May 18, 2005
9.693
9.718
9.556
9.703
356,907
+0.11(+1.12%)
May 17, 2005
9.458
9.610
9.384
9.595
357,111
+0.14(+1.45%)
May 16, 2005
9.277
9.473
9.277
9.458
242,019
+0.23(+2.50%)
May 13, 2005
9.443
9.453
9.218
9.228
243,855
-0.09(-1.00%)
May 12, 2005
9.659
9.659
9.311
9.321
273,649
-0.29(-3.01%)
May 11, 2005
9.546
9.610
9.433
9.610
344,867
+0.10(+1.03%)
May 10, 2005
9.546
9.546
9.384
9.512
356,907
-0.00(-0.05%)
May 09, 2005
9.242
9.517
9.193
9.517
287,525
+0.27(+2.91%)
May 06, 2005
9.350
9.350
9.242
9.247
233,040
-0.10(-1.05%)
May 05, 2005
9.355
9.397
9.267
9.345
458,734
+0.05(+0.58%)
May 04, 2005
9.208
9.306
9.144
9.291
386,700
+0.08(+0.90%)
May 03, 2005
9.311
9.360
9.193
9.208
173,453
-0.10(-1.11%)
May 02, 2005
9.228
9.311
9.169
9.311
280,179
+0.01(+0.11%)
Apr 29, 2005
9.188
9.355
9.139
9.301
418,330
+0.06(+0.64%)
Apr 28, 2005
9.360
9.370
9.242
9.242
295,892
-0.07(-0.74%)
Apr 27, 2005
9.311
9.389
9.213
9.311
235,489
-0.10(-1.04%)
Apr 26, 2005
9.458
9.473
9.389
9.409
306,095
-0.05(-0.52%)
Apr 25, 2005
9.330
9.477
9.321
9.458
285,892
+0.13(+1.37%)
Apr 22, 2005
9.330
9.360
9.242
9.330
285,484
+0.02(+0.26%)
Apr 21, 2005
9.247
9.335
9.213
9.306
342,622
+0.15(+1.61%)
Apr 20, 2005
9.311
9.311
9.154
9.159
355,274
-0.15(-1.58%)
Apr 19, 2005
9.277
9.311
9.228
9.306
312,217
+0.05(+0.58%)
Apr 18, 2005
9.179
9.252
9.036
9.252
300,177
+0.14(+1.51%)
Apr 15, 2005
9.085
9.198
9.027
9.115
337,725
+0.03(+0.32%)
Apr 14, 2005
9.164
9.242
9.081
9.085
273,445
-0.10(-1.07%)
Apr 13, 2005
9.237
9.277
9.154
9.183
224,469
-0.05(-0.53%)
Apr 12, 2005
9.017
9.232
8.968
9.232
712,997
+0.21(+2.28%)
Apr 11, 2005
9.041
9.085
9.007
9.027
215,491
-0.04(-0.43%)
Apr 08, 2005
9.262
9.262
9.061
9.066
194,880
-0.10(-1.07%)
Apr 07, 2005
9.027
9.203
9.017
9.164
367,518
+0.11(+1.19%)
Apr 06, 2005
9.125
9.213
9.056
9.056
281,811
-0.04(-0.48%)
Apr 05, 2005
9.110
9.193
9.095
9.100
255,895
-0.04(-0.48%)
Apr 04, 2005
9.115
9.174
9.017
9.144
348,948
+0.00(+0.00%)
Apr 01, 2005
9.164
9.164
8.997
9.144
573,214
+0.10(+1.14%)
Mar 31, 2005
9.041
9.154
8.968
9.041
414,452
+0.02(+0.27%)
Mar 30, 2005
8.889
9.066
8.889
9.017
475,876
+0.12(+1.32%)
Mar 29, 2005
8.948
9.076
8.894
8.899
266,098
-0.04(-0.49%)
Mar 28, 2005
8.963
8.987
8.821
8.943
460,367
-0.02(-0.27%)
Mar 24, 2005
8.997
9.130
8.968
8.968
320,583
-0.01(-0.11%)
Mar 23, 2005
9.105
9.115
8.953
8.978
362,212
-0.13(-1.40%)
Mar 22, 2005
9.262
9.360
9.105
9.105
240,590
-0.18(-1.95%)
Mar 21, 2005
9.433
9.433
9.252
9.286
213,654
-0.17(-1.81%)
Mar 18, 2005
9.482
9.502
9.335
9.458
704,631
+0.10(+1.05%)
Mar 17, 2005
9.301
9.424
9.291
9.360
205,287
+0.05(+0.58%)
Mar 16, 2005
9.399
9.433
9.272
9.306
296,912
-0.09(-0.99%)
Mar 15, 2005
9.531
9.678
9.365
9.399
220,796
-0.08(-0.83%)
Mar 14, 2005
9.257
9.492
9.252
9.477
243,447
+0.22(+2.33%)
Mar 11, 2005
9.375
9.414
9.232
9.262
243,651
-0.13(-1.36%)
Mar 10, 2005
9.424
9.517
9.375
9.389
318,747
-0.03(-0.31%)
Mar 09, 2005
9.561
9.590
9.409
9.419
595,049
-0.19(-1.99%)
Mar 08, 2005
9.639
9.639
9.502
9.610
396,087
-0.08(-0.81%)
Mar 07, 2005
9.669
9.796
9.561
9.688
242,835
-0.00(-0.05%)
Mar 04, 2005
9.531
9.693
9.531
9.693
195,084
+0.21(+2.17%)
Mar 03, 2005
9.433
9.507
9.384
9.487
281,811
+0.04(+0.47%)
Mar 02, 2005
9.458
9.458
9.306
9.443
230,795
-0.00(-0.05%)
Mar 01, 2005
9.262
9.448
9.262
9.448
291,402
+0.20(+2.17%)
Feb 28, 2005
9.438
9.438
9.213
9.247
341,194
-0.24(-2.53%)
Feb 25, 2005
9.237
9.487
9.232
9.487
244,876
+0.20(+2.16%)
Feb 24, 2005
9.223
9.291
9.213
9.286
352,009
+0.04(+0.42%)
Feb 23, 2005
9.350
9.424
9.247
9.247
434,451
-0.05(-0.58%)
Feb 22, 2005
9.546
9.546
9.257
9.301
382,006
-0.30(-3.16%)
Feb 18, 2005
9.791
9.791
9.580
9.605
292,218
-0.17(-1.75%)
Feb 17, 2005
9.914
9.918
9.732
9.776
320,175
-0.14(-1.43%)
Feb 16, 2005
9.801
9.918
9.752
9.918
472,815
+0.13(+1.35%)
Feb 15, 2005
9.806
9.918
9.771
9.786
500,159
-0.09(-0.89%)
Feb 14, 2005
9.869
9.923
9.801
9.874
332,419
-0.04(-0.44%)
Feb 11, 2005
9.801
9.923
9.698
9.918
390,985
+0.08(+0.80%)
Feb 10, 2005
9.752
9.840
9.678
9.840
297,320
+0.14(+1.41%)
Feb 09, 2005
9.722
9.791
9.629
9.703
358,539
-0.02(-0.20%)
Feb 08, 2005
9.629
9.722
9.605
9.722
396,087
+0.09(+0.97%)
Feb 07, 2005
9.600
9.673
9.556
9.629
553,216
+0.03(+0.31%)
Feb 04, 2005
9.375
9.600
9.360
9.600
841,965
+0.25(+2.67%)
Feb 03, 2005
9.311
9.360
9.262
9.350
548,930
+0.04(+0.42%)
Feb 02, 2005
9.208
9.311
9.183
9.311
662,390
+0.08(+0.90%)
Feb 01, 2005
9.183
9.242
9.139
9.228
596,885
+0.04(+0.43%)
Jan 31, 2005
9.262
9.306
9.076
9.188
461,795
+0.07(+0.81%)
Jan 28, 2005
9.085
9.203
9.031
9.115
499,139
+0.03(+0.32%)
Jan 27, 2005
8.968
9.174
8.968
9.085
479,753
-0.23(-2.47%)
Jan 26, 2005
9.311
9.326
9.198
9.316
340,377
+0.10(+1.06%)
Jan 25, 2005
9.340
9.409
9.213
9.218
487,099
-0.12(-1.31%)
Jan 24, 2005
9.458
9.522
9.326
9.340
289,770
-0.12(-1.24%)
Jan 21, 2005
9.448
9.526
9.409
9.458
367,110
+0.05(+0.57%)
Jan 20, 2005
9.526
9.556
9.340
9.404
527,504
-0.08(-0.88%)
Jan 19, 2005
9.507
9.644
9.389
9.487
466,897
+0.02(+0.21%)
Jan 18, 2005
9.384
9.477
9.247
9.468
456,694
+0.12(+1.31%)
Jan 14, 2005
9.130
9.345
9.130
9.345
262,425
+0.26(+2.91%)
Jan 13, 2005
9.076
9.433
9.066
9.081
438,736
+0.00(+0.05%)
Jan 12, 2005
9.139
9.164
8.958
9.076
483,426
-0.04(-0.43%)
Jan 11, 2005
9.311
9.340
9.115
9.115
458,938
-0.21(-2.21%)
Jan 10, 2005
9.237
9.414
9.237
9.321
283,240
+0.07(+0.74%)
Jan 07, 2005
9.448
9.458
9.252
9.252
359,559
-0.12(-1.26%)
Jan 06, 2005
9.286
9.526
9.090
9.370
529,748
+0.00(+0.00%)
Jan 05, 2005
9.791
9.791
9.330
9.370
743,199
-0.47(-4.78%)
Jan 04, 2005
9.997
10.07
9.820
9.840
347,928
-0.11(-1.13%)
Jan 03, 2005
10.09
10.23
9.850
9.953
522,810
-0.14(-1.41%)
Dec 31, 2004
10.15
10.26
10.09
10.09
203,043
-0.06(-0.63%)
Dec 30, 2004
10.15
10.24
10.15
10.16
206,512
+0.00(+0.05%)
Dec 29, 2004
10.12
10.24
10.12
10.15
199,574
-0.03(-0.34%)
Dec 28, 2004
10.14
10.21
10.13
10.19
391,189
+0.05(+0.48%)
Dec 27, 2004
10.26
10.36
10.13
10.14
269,771
-0.14(-1.34%)
Dec 23, 2004
10.39
10.41
10.24
10.28
231,612
-0.11(-1.08%)
Dec 22, 2004
10.19
10.39
10.19
10.39
187,330
+0.20(+1.92%)
Dec 21, 2004
10.14
10.29
10.07
10.19
299,973
+0.06(+0.58%)
Dec 20, 2004
10.19
10.25
10.09
10.13
316,094
-0.08(-0.77%)
Dec 17, 2004
10.18
10.26
10.03
10.21
495,670
+0.02(+0.24%)
Dec 16, 2004
10.20
10.28
10.09
10.19
373,028
-0.04(-0.38%)
Dec 15, 2004
10.27
10.34
10.20
10.23
341,602
-0.06(-0.57%)
Dec 14, 2004
10.25
10.31
10.17
10.29
415,881
-0.04(-0.43%)
Dec 13, 2004
10.27
10.33
10.24
10.33
314,869
+0.01(+0.09%)
Dec 10, 2004
10.12
10.32
10.09
10.32
247,529
+0.13(+1.25%)
Dec 09, 2004
10.09
10.19
10.01
10.19
305,891
+0.07(+0.73%)
Dec 08, 2004
9.953
10.15
9.948
10.12
356,294
+0.16(+1.57%)
Dec 07, 2004
10.28
10.28
9.963
9.963
374,252
-0.23(-2.21%)
Dec 06, 2004
10.21
10.29
10.15
10.19
381,598
-0.02(-0.24%)
Dec 03, 2004
10.14
10.21
10.10
10.21
376,701
+0.05(+0.53%)
Dec 02, 2004
10.10
10.16
10.00
10.16
812,376
-0.03(-0.34%)
Dec 01, 2004
9.953
10.20
9.953
10.19
634,025
+0.23(+2.31%)
Nov 30, 2004
9.879
9.997
9.850
9.963
405,270
+0.03(+0.35%)
Nov 29, 2004
9.874
9.987
9.816
9.928
444,042
+0.08(+0.85%)
Nov 26, 2004
9.874
9.874
9.806
9.845
164,067
+0.05(+0.50%)
Nov 24, 2004
9.727
9.825
9.703
9.796
561,378
+0.07(+0.71%)
Nov 23, 2004
9.669
9.727
9.531
9.727
254,875
+0.08(+0.81%)
Nov 22, 2004
9.502
9.649
9.443
9.649
211,001
+0.15(+1.55%)
Nov 19, 2004
9.595
9.595
9.453
9.502
228,755
-0.09(-0.97%)
Nov 18, 2004
9.556
9.727
9.394
9.595
422,819
+0.04(+0.41%)
Nov 17, 2004
9.678
9.884
9.473
9.556
238,142
-0.12(-1.27%)
Nov 16, 2004
9.820
9.899
9.669
9.678
313,033
-0.16(-1.64%)
Nov 15, 2004
9.801
9.840
9.732
9.840
323,236
+0.06(+0.65%)
Nov 12, 2004
9.722
9.801
9.605
9.776
374,252
+0.09(+0.96%)
Nov 11, 2004
9.566
9.683
9.541
9.683
224,469
+0.08(+0.82%)
Nov 10, 2004
9.551
9.669
9.487
9.605
320,583
+0.05(+0.56%)
Nov 09, 2004
9.453
9.556
9.399
9.551
345,479
+0.14(+1.46%)
Nov 08, 2004
9.316
9.443
9.316
9.414
283,852
+0.10(+1.11%)
Nov 05, 2004
9.678
9.678
9.311
9.311
514,239
-0.38(-3.94%)
Nov 04, 2004
9.502
9.708
9.497
9.693
528,932
+0.14(+1.49%)
Nov 03, 2004
9.458
9.605
9.458
9.551
394,658
+0.16(+1.67%)
Nov 02, 2004
9.507
9.585
9.365
9.394
385,475
-0.16(-1.69%)
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
.