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
)
42.22
+0.50 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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
.