Quantcast

Historical Stock Prices

NNN 
$54.18
*  
0.14
0.26%
Get NNN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading NNN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 54.34 54.89 54.18 54.18 766,851
03/21/2019 53.1 54.38 52.92 54.32 892,837
03/20/2019 52.56 53.44 52.29 53.14 836,537
03/19/2019 52.54 52.77 52.2 52.45 522,772
03/18/2019 52.97 53.21 52.31 52.6 489,917
03/15/2019 53.55 53.665 52.93 53.06 1,822,968
03/14/2019 53.13 53.44 52.9 53.43 724,574
03/13/2019 53.11 53.6 52.94 53 858,758
03/12/2019 52.92 53.29 52.7 53.18 636,593
03/11/2019 52.29 52.82 52.0749 52.78 709,909
03/08/2019 51.93 52.36 51.84 52.15 774,707
03/07/2019 51.83 52.3 51.67 51.95 929,426
03/06/2019 52.31 52.31 51.59 51.66 615,417
03/05/2019 52.14 52.4 51.93 52.22 756,413
03/04/2019 52.01 52.205 51.48 52.2 641,524
03/01/2019 52.11 52.26 51.17 51.8 820,211
02/28/2019 52.13 52.69 51.81 52.1 1,038,182
02/27/2019 51.92 52.28 51.53 52.14 474,703
02/26/2019 52.69 52.74 52 52.28 565,973
02/25/2019 52.67 52.76 52.29 52.58 494,946
02/22/2019 52.63 52.98 52.41 52.69 653,104
02/21/2019 51.47 52.57 51.02 52.54 1,495,768
02/20/2019 52.07 52.0972 51.12 51.54 678,346
02/19/2019 52.54 52.59 52.03 52.26 631,330
02/15/2019 52.42 52.57 52.12 52.57 1,107,299
02/14/2019 51.94 52.44 51.9 52.3 1,306,173
02/13/2019 51.49 52.11 51.31 51.93 1,522,189
02/12/2019 53.94 54.56 52.08 52.12 1,142,244
02/11/2019 52.89 53.71 52.85 53.7 1,068,897
02/08/2019 52.89 53.38 52.89 53.18 1,523,584
02/07/2019 52.82 53.22 52.475 53.1 2,085,079
02/06/2019 53.6 53.76 52.87 52.9 909,065
02/05/2019 53.37 53.63 52.9 53.61 1,065,640
02/04/2019 52.12 53.36 51.96 53.35 1,288,423
02/01/2019 52.68 52.98 51.46 52.29 1,138,505
01/31/2019 52.01 52.88 51.5 52.71 3,571,796
01/30/2019 51.76 52.2827 51.66 52.13 899,430
01/29/2019 51.66 52.15 51.55 52.1 1,324,167
01/28/2019 50.79 51.54 50.68 51.48 856,997
01/25/2019 49.57 50.85 49.57 50.84 958,937
01/24/2019 49.74 49.84 49.27 49.59 1,108,481
01/23/2019 49.91 49.97 49.35 49.74 782,419
01/22/2019 50.05 50.28 49.59 50.01 681,413
01/18/2019 50.26 50.39 49.67 49.98 1,291,971
01/17/2019 49.91 50.35 49.77 50.27 808,590
01/16/2019 49.5 50.05 49.33 50.02 835,653
01/15/2019 49.2 49.625 48.86 49.44 904,912
01/14/2019 49.41 49.41 48.8438 49.05 817,719
01/11/2019 48.98 49.61 48.61 49.45 1,231,408
01/10/2019 47.88 48.96 47.86 48.86 850,571
01/09/2019 48.43 48.5 47.41 48.02 1,892,007
01/08/2019 47.95 48.5 47.55 48.23 2,263,726
01/07/2019 47.61 48.12 47.385 47.6 1,739,361
01/04/2019 48.06 48.45 47.59 47.81 1,514,835
01/03/2019 47.25 48.59 47.25 47.91 1,227,359
01/02/2019 48.18 48.215 46.99 47.29 1,841,246
12/31/2018 48.38 48.54 47.69 48.51 1,252,879
12/28/2018 48.52 48.93 47.63 48.42 1,316,516
12/27/2018 47.62 48.2 46.47 48.18 998,025
12/26/2018 45.75 47.84 45.45 47.84 1,100,514
12/24/2018 48.28 48.37 45.51 45.57 889,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio