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
)
42.26
+0.04 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004
8.884
8.953
8.860
8.929
299,157
+0.07(+0.77%)
Sep 29, 2004
8.816
8.860
8.811
8.860
251,814
+0.04(+0.50%)
Sep 28, 2004
8.718
8.816
8.688
8.816
227,938
+0.10(+1.18%)
Sep 27, 2004
8.698
8.733
8.669
8.713
158,557
-0.00(-0.06%)
Sep 24, 2004
8.703
8.767
8.698
8.718
145,089
+0.01(+0.17%)
Sep 23, 2004
8.688
8.757
8.674
8.703
371,395
+0.01(+0.17%)
Sep 22, 2004
8.767
8.767
8.684
8.688
299,565
-0.07(-0.84%)
Sep 21, 2004
8.723
8.772
8.679
8.762
208,552
+0.07(+0.79%)
Sep 20, 2004
8.826
8.855
8.688
8.693
265,690
-0.19(-2.10%)
Sep 17, 2004
8.987
8.987
8.772
8.880
362,212
-0.02(-0.22%)
Sep 16, 2004
8.698
8.899
8.698
8.899
313,849
+0.18(+2.08%)
Sep 15, 2004
8.610
8.728
8.595
8.718
254,467
+0.12(+1.37%)
Sep 14, 2004
8.698
8.728
8.600
8.600
215,286
-0.10(-1.13%)
Sep 13, 2004
8.777
8.806
8.669
8.698
262,833
-0.01(-0.11%)
Sep 10, 2004
8.821
8.821
8.669
8.708
203,247
-0.05(-0.62%)
Sep 09, 2004
8.899
8.909
8.718
8.762
577,703
-0.14(-1.54%)
Sep 08, 2004
8.953
8.958
8.821
8.899
229,979
-0.03(-0.38%)
Sep 07, 2004
8.806
8.933
8.782
8.933
229,979
+0.14(+1.62%)
Sep 03, 2004
8.688
8.811
8.688
8.791
251,406
+0.04(+0.45%)
Sep 02, 2004
8.679
8.752
8.654
8.752
208,756
+0.09(+1.08%)
Sep 01, 2004
8.747
8.782
8.625
8.659
275,281
-0.09(-1.01%)
Aug 31, 2004
8.630
8.747
8.630
8.747
365,273
+0.07(+0.85%)
Aug 30, 2004
8.679
8.733
8.664
8.674
251,406
-0.02(-0.28%)
Aug 27, 2004
8.635
8.698
8.615
8.698
195,900
+0.08(+0.97%)
Aug 26, 2004
8.625
8.630
8.561
8.615
194,676
-0.01(-0.11%)
Aug 25, 2004
8.625
8.639
8.595
8.625
193,452
-0.02(-0.23%)
Aug 24, 2004
8.590
8.644
8.571
8.644
312,013
+0.05(+0.63%)
Aug 23, 2004
8.605
8.620
8.497
8.590
259,568
-0.01(-0.17%)
Aug 20, 2004
8.390
8.605
8.390
8.605
371,191
+0.25(+3.05%)
Aug 19, 2004
8.512
8.527
8.350
8.350
222,633
-0.20(-2.29%)
Aug 18, 2004
8.424
8.556
8.380
8.546
455,061
+0.12(+1.45%)
Aug 17, 2004
8.404
8.424
8.355
8.424
257,324
+0.10(+1.18%)
Aug 16, 2004
8.086
8.326
8.086
8.326
286,709
+0.24(+2.97%)
Aug 13, 2004
8.184
8.223
8.071
8.086
320,787
-0.05(-0.60%)
Aug 12, 2004
8.198
8.218
8.125
8.135
373,640
-0.04(-0.54%)
Aug 11, 2004
8.223
8.252
8.159
8.179
276,506
-0.02(-0.24%)
Aug 10, 2004
8.223
8.292
8.198
8.198
299,565
+0.00(+0.06%)
Aug 09, 2004
8.174
8.228
8.130
8.194
299,769
+0.06(+0.72%)
Aug 06, 2004
8.159
8.292
8.115
8.135
571,173
-0.00(-0.06%)
Aug 05, 2004
8.306
8.355
8.140
8.140
312,217
-0.22(-2.64%)
Aug 04, 2004
8.262
8.360
8.198
8.360
319,971
+0.11(+1.31%)
Aug 03, 2004
8.292
8.326
8.228
8.252
281,403
-0.09(-1.12%)
Aug 02, 2004
8.257
8.345
8.184
8.345
421,799
+0.01(+0.18%)
Jul 30, 2004
8.243
8.345
8.233
8.331
207,124
+0.10(+1.19%)
Jul 29, 2004
8.350
8.360
8.169
8.233
252,834
-0.09(-1.12%)
Jul 28, 2004
8.223
8.326
8.037
8.326
353,642
-0.06(-0.76%)
Jul 27, 2004
8.370
8.453
8.331
8.390
353,233
+0.11(+1.36%)
Jul 26, 2004
8.370
8.370
8.223
8.277
296,912
-0.03(-0.35%)
Jul 23, 2004
8.331
8.478
8.306
8.306
346,295
-0.02(-0.29%)
Jul 22, 2004
8.649
8.649
8.331
8.331
425,472
-0.20(-2.30%)
Jul 21, 2004
8.684
8.684
8.522
8.527
334,664
-0.12(-1.42%)
Jul 20, 2004
8.600
8.698
8.581
8.649
343,642
+0.06(+0.74%)
Jul 19, 2004
8.551
8.644
8.541
8.586
294,667
+0.03(+0.40%)
Jul 16, 2004
8.566
8.586
8.517
8.551
263,037
-0.00(-0.06%)
Jul 15, 2004
8.463
8.556
8.458
8.556
280,587
+0.13(+1.51%)
Jul 14, 2004
8.478
8.512
8.424
8.429
336,704
-0.02(-0.23%)
Jul 13, 2004
8.527
8.527
8.448
8.448
207,328
-0.08(-0.92%)
Jul 12, 2004
8.527
8.576
8.497
8.527
314,053
+0.00(+0.00%)
Jul 09, 2004
8.527
8.556
8.429
8.527
220,796
+0.07(+0.87%)
Jul 08, 2004
8.546
8.556
8.453
8.453
482,610
-0.07(-0.86%)
Jul 07, 2004
8.586
8.595
8.527
8.527
348,744
+0.01(+0.12%)
Jul 06, 2004
8.576
8.595
8.434
8.517
378,945
-0.06(-0.69%)
Jul 02, 2004
8.492
8.625
8.492
8.576
528,728
+0.15(+1.74%)
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
.