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 (%)
May 28, 2004
8.365
8.439
8.350
8.365
406,494
+0.01(+0.12%)
May 27, 2004
8.429
8.448
8.331
8.355
310,176
-0.04(-0.53%)
May 26, 2004
8.287
8.399
8.208
8.399
398,127
+0.11(+1.36%)
May 25, 2004
8.198
8.287
8.189
8.287
445,878
+0.02(+0.24%)
May 24, 2004
8.115
8.267
8.061
8.267
394,658
+0.15(+1.87%)
May 21, 2004
8.194
8.223
8.086
8.115
355,682
-0.05(-0.60%)
May 20, 2004
8.022
8.169
8.022
8.164
549,951
+0.12(+1.46%)
May 19, 2004
8.228
8.267
7.998
8.047
455,877
-0.13(-1.62%)
May 18, 2004
7.978
8.179
7.978
8.179
660,145
+0.19(+2.33%)
May 17, 2004
7.953
8.012
7.782
7.993
439,552
+0.02(+0.25%)
May 14, 2004
7.973
8.056
7.860
7.973
545,053
+0.08(+1.06%)
May 13, 2004
7.885
7.929
7.826
7.890
483,630
+0.00(+0.06%)
May 12, 2004
7.801
7.885
7.669
7.885
467,917
+0.09(+1.13%)
May 11, 2004
7.679
7.895
7.659
7.797
422,207
+0.21(+2.71%)
May 10, 2004
7.777
7.777
7.253
7.591
1,070,517
-0.25(-3.19%)
May 07, 2004
8.086
8.164
7.841
7.841
787,276
-0.35(-4.31%)
May 06, 2004
8.233
8.301
8.115
8.194
460,571
+0.00(+0.06%)
May 05, 2004
8.360
8.365
8.145
8.189
339,765
-0.15(-1.76%)
May 04, 2004
8.233
8.424
8.233
8.336
624,026
+0.07(+0.83%)
May 03, 2004
8.100
8.272
7.968
8.267
695,448
+0.14(+1.69%)
Apr 30, 2004
8.184
8.272
8.110
8.130
412,004
-0.12(-1.43%)
Apr 29, 2004
8.257
8.345
8.110
8.247
504,036
-0.01(-0.18%)
Apr 28, 2004
8.355
8.355
8.262
8.262
358,539
-0.25(-2.94%)
Apr 27, 2004
8.468
8.537
8.439
8.512
517,505
+0.04(+0.52%)
Apr 26, 2004
8.532
8.566
8.390
8.468
533,626
+0.06(+0.70%)
Apr 23, 2004
8.419
8.439
8.365
8.409
280,587
-0.11(-1.27%)
Apr 22, 2004
8.287
8.576
8.257
8.517
625,454
+0.15(+1.76%)
Apr 21, 2004
8.277
8.380
8.267
8.370
651,166
+0.09(+1.12%)
Apr 20, 2004
8.698
8.728
8.277
8.277
610,149
-0.42(-4.84%)
Apr 19, 2004
8.698
8.723
8.537
8.698
343,846
+0.00(+0.00%)
Apr 16, 2004
8.566
8.703
8.527
8.698
600,354
+0.21(+2.42%)
Apr 15, 2004
8.331
8.551
8.331
8.492
392,618
+0.17(+2.06%)
Apr 14, 2004
8.311
8.429
8.208
8.321
499,955
-0.06(-0.70%)
Apr 13, 2004
8.208
8.566
8.208
8.380
809,315
-0.04(-0.47%)
Apr 12, 2004
8.948
8.992
8.184
8.419
1,475,379
-0.50(-5.60%)
Apr 08, 2004
9.164
9.213
8.919
8.919
450,368
-0.29(-3.19%)
Apr 07, 2004
8.943
9.272
8.870
9.213
573,622
+0.20(+2.17%)
Apr 06, 2004
9.384
9.384
8.884
9.017
1,792,289
-0.44(-4.61%)
Apr 05, 2004
9.703
9.747
9.335
9.453
1,034,193
-0.26(-2.72%)
Apr 02, 2004
9.796
9.840
9.698
9.718
795,439
-0.06(-0.60%)
Apr 01, 2004
9.639
9.776
9.639
9.776
549,134
+0.10(+1.01%)
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%)
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
.