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: 6:30 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, 2004
9.541
9.678
9.482
9.678
637,494
+0.14(+1.44%)
Mar 30, 2004
9.453
9.541
9.394
9.541
350,989
+0.09(+0.93%)
Mar 29, 2004
9.296
9.453
9.272
9.453
554,848
+0.20(+2.12%)
Mar 26, 2004
9.340
9.355
9.237
9.257
199,165
-0.04(-0.47%)
Mar 25, 2004
9.311
9.335
9.272
9.301
262,221
+0.01(+0.11%)
Mar 24, 2004
9.360
9.360
9.272
9.291
382,619
-0.03(-0.32%)
Mar 23, 2004
9.634
9.634
9.311
9.321
316,094
-0.04(-0.42%)
Mar 22, 2004
9.458
9.458
9.296
9.360
403,433
-0.10(-1.04%)
Mar 19, 2004
9.448
9.458
9.370
9.458
595,049
+0.01(+0.10%)
Mar 18, 2004
9.360
9.458
9.326
9.448
560,970
+0.09(+1.00%)
Mar 17, 2004
9.301
9.355
9.257
9.355
461,591
+0.10(+1.06%)
Mar 16, 2004
9.409
9.409
9.242
9.257
317,318
-0.15(-1.61%)
Mar 15, 2004
9.473
9.473
9.370
9.409
289,566
-0.03(-0.36%)
Mar 12, 2004
9.384
9.443
9.311
9.443
347,520
+0.08(+0.89%)
Mar 11, 2004
9.502
9.512
9.330
9.360
483,834
-0.17(-1.75%)
Mar 10, 2004
9.580
9.595
9.487
9.526
509,342
-0.03(-0.36%)
Mar 09, 2004
9.556
9.590
9.526
9.561
276,097
-0.04(-0.46%)
Mar 08, 2004
9.556
9.605
9.517
9.605
442,001
+0.01(+0.15%)
Mar 05, 2004
9.595
9.654
9.556
9.590
685,449
-0.04(-0.46%)
Mar 04, 2004
9.585
9.634
9.507
9.634
411,800
+0.08(+0.87%)
Mar 03, 2004
9.575
9.605
9.522
9.551
453,429
+0.01(+0.15%)
Mar 02, 2004
9.615
9.629
9.531
9.536
506,485
-0.02(-0.21%)
Mar 01, 2004
9.507
9.566
9.463
9.556
408,739
+0.07(+0.78%)
Feb 27, 2004
9.360
9.541
9.360
9.482
531,177
-0.04(-0.46%)
Feb 26, 2004
9.507
9.566
9.482
9.526
589,131
-0.01(-0.10%)
Feb 25, 2004
9.399
9.536
9.384
9.536
739,730
+0.15(+1.57%)
Feb 24, 2004
9.365
9.424
9.360
9.389
505,465
+0.02(+0.26%)
Feb 23, 2004
9.365
9.399
9.360
9.365
412,616
+0.00(+0.00%)
Feb 20, 2004
9.350
9.384
9.311
9.365
386,904
+0.02(+0.21%)
Feb 19, 2004
9.389
9.389
9.330
9.345
321,604
-0.01(-0.10%)
Feb 18, 2004
9.360
9.394
9.321
9.355
608,109
-0.01(-0.10%)
Feb 17, 2004
9.326
9.375
9.311
9.365
430,982
+0.09(+1.00%)
Feb 13, 2004
9.375
9.404
9.237
9.272
508,322
-0.07(-0.73%)
Feb 12, 2004
9.414
9.424
9.340
9.340
580,152
-0.07(-0.78%)
Feb 11, 2004
9.409
9.468
9.355
9.414
979,912
-0.02(-0.26%)
Feb 10, 2004
9.311
9.458
9.228
9.438
8,157,233
+0.16(+1.69%)
Feb 09, 2004
9.237
9.335
9.154
9.281
542,604
+0.04(+0.48%)
Feb 06, 2004
9.115
9.311
9.061
9.237
678,919
+0.12(+1.34%)
Feb 05, 2004
9.110
9.164
9.012
9.115
855,434
+0.27(+3.05%)
Feb 04, 2004
8.997
8.997
8.845
8.845
449,143
-0.18(-2.01%)
Feb 03, 2004
9.017
9.110
8.997
9.027
641,779
+0.00(+0.05%)
Feb 02, 2004
8.943
9.022
8.894
9.022
458,938
+0.05(+0.60%)
Jan 30, 2004
8.835
8.968
8.796
8.968
530,973
+0.15(+1.67%)
Jan 29, 2004
8.747
8.821
8.718
8.821
504,853
+0.05(+0.56%)
Jan 28, 2004
8.796
8.865
8.737
8.772
760,136
-0.14(-1.59%)
Jan 27, 2004
8.860
8.914
8.811
8.914
791,358
+0.08(+0.94%)
Jan 26, 2004
8.796
8.860
8.786
8.831
421,187
+0.03(+0.39%)
Jan 23, 2004
8.747
8.811
8.713
8.796
522,810
+0.03(+0.39%)
Jan 22, 2004
8.742
8.772
8.708
8.762
486,487
+0.04(+0.45%)
Jan 21, 2004
8.693
8.757
8.674
8.723
503,832
+0.02(+0.28%)
Jan 20, 2004
8.659
8.698
8.635
8.698
756,463
+0.08(+0.91%)
Jan 16, 2004
8.688
8.698
8.620
8.620
328,134
-0.06(-0.73%)
Jan 15, 2004
8.742
8.767
8.615
8.684
422,411
-0.03(-0.39%)
Jan 14, 2004
8.674
8.733
8.644
8.718
262,629
+0.07(+0.79%)
Jan 13, 2004
8.630
8.674
8.590
8.649
501,996
-0.05(-0.56%)
Jan 12, 2004
8.723
8.767
8.679
8.698
239,570
+0.00(+0.00%)
Jan 09, 2004
8.674
8.733
8.654
8.698
346,703
+0.00(+0.06%)
Jan 08, 2004
8.698
8.718
8.659
8.693
309,768
+0.02(+0.28%)
Jan 07, 2004
8.708
8.772
8.630
8.669
409,963
-0.03(-0.39%)
Jan 06, 2004
8.664
8.757
8.664
8.703
441,389
-0.02(-0.22%)
Jan 05, 2004
8.703
8.782
8.693
8.723
297,524
+0.01(+0.11%)
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
.