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
)
41.77
+0.83 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
8.747
8.772
8.723
8.723
272,016
-0.03(-0.39%)
Dec 30, 2003
8.733
8.757
8.713
8.757
319,971
+0.06(+0.68%)
Dec 29, 2003
8.679
8.742
8.659
8.698
413,228
+0.01(+0.17%)
Dec 26, 2003
8.684
8.733
8.674
8.684
141,416
+0.00(+0.00%)
Dec 24, 2003
8.664
8.684
8.639
8.684
112,030
+0.00(+0.00%)
Dec 23, 2003
8.644
8.684
8.595
8.684
393,434
+0.06(+0.68%)
Dec 22, 2003
8.576
8.620
8.576
8.625
284,260
+0.00(+0.00%)
Dec 19, 2003
8.576
8.625
8.566
8.625
216,715
+0.05(+0.57%)
Dec 18, 2003
8.590
8.659
8.566
8.576
399,556
-0.05(-0.57%)
Dec 17, 2003
8.669
8.679
8.610
8.625
509,342
-0.04(-0.45%)
Dec 16, 2003
8.625
8.664
8.600
8.664
238,346
+0.02(+0.28%)
Dec 15, 2003
8.674
8.674
8.674
8.639
337,316
-0.03(-0.34%)
Dec 12, 2003
8.576
8.669
8.576
8.669
497,914
+0.09(+1.09%)
Dec 11, 2003
8.532
8.600
8.532
8.576
358,539
+0.03(+0.40%)
Dec 10, 2003
8.576
8.605
8.541
8.541
250,385
-0.05(-0.63%)
Dec 09, 2003
8.669
8.669
8.581
8.595
379,966
-0.08(-0.90%)
Dec 08, 2003
8.600
8.674
8.571
8.674
319,563
+0.07(+0.85%)
Dec 05, 2003
8.551
8.635
8.551
8.600
427,513
+0.00(+0.06%)
Dec 04, 2003
8.541
8.600
8.527
8.595
689,938
+0.05(+0.57%)
Dec 03, 2003
8.527
8.541
8.527
8.546
1,916,156
-0.25(-2.90%)
Dec 02, 2003
8.816
8.816
8.762
8.801
243,855
-0.02(-0.22%)
Dec 01, 2003
8.811
8.821
8.767
8.821
211,817
+0.05(+0.56%)
Nov 28, 2003
8.777
8.816
8.757
8.772
148,762
-0.02(-0.22%)
Nov 26, 2003
8.772
8.772
8.737
8.791
161,006
+0.02(+0.22%)
Nov 25, 2003
8.772
8.772
8.718
8.772
210,797
+0.00(+0.00%)
Nov 24, 2003
8.679
8.772
8.649
8.772
247,733
+0.12(+1.42%)
Nov 21, 2003
8.639
8.693
8.600
8.649
181,616
+0.07(+0.80%)
Nov 20, 2003
8.757
8.762
8.595
8.581
336,704
-0.19(-2.18%)
Nov 19, 2003
8.723
8.791
8.693
8.772
289,566
+0.10(+1.13%)
Nov 18, 2003
8.791
8.811
8.669
8.674
333,439
-0.10(-1.12%)
Nov 17, 2003
8.723
8.772
8.703
8.772
513,423
+0.10(+1.13%)
Nov 14, 2003
8.674
8.811
8.674
8.674
364,457
+0.00(+0.00%)
Nov 13, 2003
8.669
8.718
8.644
8.674
242,835
+0.01(+0.11%)
Nov 12, 2003
8.649
8.718
8.620
8.664
349,152
+0.04(+0.51%)
Nov 11, 2003
8.605
8.620
8.527
8.620
136,926
+0.01(+0.17%)
Nov 10, 2003
8.669
8.693
8.576
8.605
214,470
-0.04(-0.45%)
Nov 07, 2003
8.723
8.728
8.600
8.644
303,646
-0.08(-0.90%)
Nov 06, 2003
8.590
8.723
8.522
8.723
285,892
+0.18(+2.06%)
Nov 05, 2003
8.488
8.605
8.434
8.546
189,779
-0.06(-0.68%)
Nov 04, 2003
8.488
8.605
8.434
8.605
201,945
+0.13(+1.50%)
Nov 03, 2003
8.429
8.492
8.434
8.478
238,958
+0.05(+0.58%)
Oct 31, 2003
8.488
8.492
8.380
8.429
212,634
+0.01(+0.12%)
Oct 30, 2003
8.439
8.502
8.414
8.419
150,394
-0.09(-1.09%)
Oct 29, 2003
8.439
8.512
8.409
8.512
304,870
-0.11(-1.31%)
Oct 28, 2003
8.600
8.625
8.468
8.625
414,861
+0.05(+0.63%)
Oct 27, 2003
8.615
8.644
8.492
8.571
243,651
+0.13(+1.51%)
Oct 24, 2003
8.561
8.561
8.414
8.443
248,549
-0.12(-1.37%)
Oct 23, 2003
8.546
8.561
8.458
8.561
235,693
+0.05(+0.63%)
Oct 22, 2003
8.644
8.649
8.507
8.507
271,812
-0.14(-1.59%)
Oct 21, 2003
8.649
8.684
8.605
8.644
579,132
+0.00(+0.06%)
Oct 20, 2003
8.625
8.688
8.620
8.639
204,675
+0.03(+0.40%)
Oct 17, 2003
8.723
8.728
8.581
8.605
255,895
-0.08(-0.96%)
Oct 16, 2003
8.733
8.752
8.679
8.688
270,180
-0.04(-0.51%)
Oct 15, 2003
8.752
8.767
8.688
8.733
508,934
-0.01(-0.11%)
Oct 14, 2003
8.698
8.747
8.664
8.742
368,742
+0.05(+0.56%)
Oct 13, 2003
8.600
8.703
8.576
8.693
179,371
+0.09(+1.08%)
Oct 10, 2003
8.630
8.674
8.546
8.600
197,533
-0.01(-0.11%)
Oct 09, 2003
8.576
8.708
8.537
8.610
341,602
+0.04(+0.51%)
Oct 08, 2003
8.649
8.698
8.532
8.566
216,919
-0.11(-1.24%)
Oct 07, 2003
8.703
8.703
8.649
8.674
260,385
-0.03(-0.34%)
Oct 06, 2003
8.659
8.713
8.605
8.703
368,334
+0.03(+0.34%)
Oct 03, 2003
8.649
8.674
8.551
8.674
288,953
+0.05(+0.57%)
Oct 02, 2003
8.561
8.635
8.541
8.625
470,774
+0.10(+1.15%)
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
.