National Retail Properties Inc $35.58

up +0.01


1/8/2014 04:02 PM  |  NYSE : NNN  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
8/1/201435.5735.8035.4335.581,595,753
7/31/201435.6835.8535.5035.572,170,715
7/30/201436.4836.6735.8135.841,381,399
7/29/201436.8836.8836.4736.471,090,634
7/28/201437.0937.3637.0137.221,442,809
7/25/201437.1137.3636.9437.001,380,720
7/24/201437.7337.8337.1537.241,317,322
7/23/201437.8137.8737.5437.70715,009
7/22/201437.8338.0437.6237.65945,324
7/21/201437.7337.8237.5237.76680,143
7/18/201437.5237.9537.4237.811,921,053
7/17/201437.3437.6337.2537.39786,202
7/16/201437.4837.5837.1637.391,420,791
7/15/201437.6237.8037.4637.64762,596
7/14/201437.6437.6437.2737.60701,503
7/11/201437.3537.6237.1637.561,086,793
7/10/201437.3037.8137.3037.451,414,955
7/9/201437.3637.5337.1637.49931,414
7/8/201436.8337.6136.8337.421,264,778
7/7/201436.7237.0236.6036.901,290,566
7/3/201437.2137.2136.3536.74791,899
7/2/201437.3537.4036.8937.21999,256
7/1/201437.2037.3836.9337.352,144,485
6/30/201437.2537.3236.9337.191,747,095
6/27/201436.9837.3436.9437.221,316,506
6/26/201437.2037.2036.7937.041,181,868
6/25/201436.9437.2436.8837.101,038,725
6/24/201436.6337.3236.6337.101,289,386
6/23/201437.4437.6537.1337.151,476,174
6/20/201437.2737.4937.1037.471,285,304
6/19/201436.7437.2536.5837.241,438,761
6/18/201436.4136.8736.2736.71840,218
6/17/201436.1036.6035.9936.431,335,393
6/16/201436.2636.5036.0236.071,065,772
6/13/201436.3636.4336.0836.36762,060
6/12/201435.9936.3835.7936.371,592,448
6/11/201435.9436.1235.7536.08777,328
6/10/201435.9136.1435.7336.01971,923
6/9/201436.3036.5935.7935.921,217,357
6/6/201436.5436.6836.1136.29968,529
6/5/201435.6936.4635.6136.41980,482
6/4/201435.4635.6735.4035.61809,732
6/3/201435.2235.5935.2235.50825,169
6/2/201434.9835.4434.8435.25605,628
5/30/201434.9835.2234.9434.98749,025
5/29/201434.9935.0734.7035.05593,857
5/28/201434.4935.0534.1834.951,185,929
5/27/201434.5334.7034.3934.571,014,429
5/23/201434.4434.6034.2634.391,252,089
5/22/201434.5434.6834.2934.321,029,122
5/21/201434.7834.9034.0134.602,021,084
5/20/201435.0335.2334.7334.791,040,792
5/19/201435.2935.5634.8634.971,107,468
5/16/201434.9835.4534.8335.441,047,668
5/15/201435.2035.3334.3535.032,045,232
5/14/201435.4335.6535.0935.171,037,934
5/13/201435.5735.8035.3635.451,017,182
5/12/201435.2935.5235.2135.481,547,381
5/9/201435.1935.4335.0635.131,029,242
5/8/201435.1135.3835.0335.19823,804
5/7/201434.8635.2734.7235.18972,588
5/6/201434.8934.9834.6334.85942,510
5/5/201434.2634.9634.1534.83962,387
5/2/201433.9534.6733.8534.661,223,539
5/1/201434.1834.1833.5634.04975,790
4/30/201434.2734.3734.0634.131,132,835
4/29/201434.6034.6034.0834.27945,550
4/28/201434.0334.7733.9834.461,245,264
4/25/201434.4434.7934.3234.421,070,558
4/24/201434.3434.6934.0234.49644,358
4/23/201434.5234.5534.1234.23877,151
4/22/201434.2134.5033.8934.49803,154
4/21/201434.1334.4633.9734.23617,804
4/17/201434.1934.3533.9434.154,020,287
4/16/201434.4434.4434.0034.301,401,178
4/15/201433.8934.4133.8934.391,380,100
4/14/201434.1334.2233.6833.901,116,865
4/11/201433.8134.1733.7133.981,230,486
4/10/201434.0834.6133.8434.001,282,666
4/9/201434.3434.3833.7834.00626,773
4/8/201434.0334.4533.8934.331,026,678
4/7/201433.6034.1133.5733.951,361,126
4/4/201433.5134.1333.3733.571,497,583
4/3/201433.2033.3932.9433.251,615,056
4/2/201433.7333.8633.4833.70934,876
4/1/201434.2834.3233.4533.681,590,340
3/31/201434.0134.3933.6634.321,008,361
3/28/201433.6534.0733.6333.87576,943
3/27/201433.5233.6333.1633.481,302,092
3/26/201434.0234.1033.4333.54828,750
3/25/201433.8934.1133.6533.96563,376
3/24/201434.0434.1633.4933.80670,109
3/21/201433.2233.9533.1233.911,677,169
3/20/201433.1933.3332.8833.13908,756
3/19/201434.3934.6733.3133.331,026,935
3/18/201434.3934.4434.1634.31833,761
3/17/201434.3534.4134.2234.25845,181
3/14/201434.1034.6834.1034.27855,636
3/13/201434.6134.6434.2734.27905,077
3/12/201434.4934.8934.4934.59825,365
Trading Center