$40.76 -0.28 (%) National Retail Properties Inc - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
4/24/201541.1441.4340.9841.04565,204
4/23/201540.8341.2340.8141.17589,258
4/22/201540.9641.2340.8140.99705,921
4/21/201541.0441.4240.8540.99605,930
4/20/201540.9541.1140.6640.85672,055
4/17/201540.9341.1340.4440.811,044,917
4/16/201540.5441.2740.3941.081,320,876
4/15/201540.9341.1240.6140.65982,561
4/14/201540.8841.1840.7440.96713,623
4/13/201540.4940.8440.4740.61769,414
4/10/201540.5940.9940.4340.681,227,200
4/9/201540.9040.9240.1440.351,057,490
4/8/201540.9141.2140.8141.02677,152
4/7/201541.4741.7640.8940.93847,975
4/6/201541.6642.1141.5541.841,084,976
4/2/201541.0941.8641.0941.601,023,694
4/1/201540.5641.3140.4941.021,095,059
3/31/201540.8941.3040.7740.97987,037
3/30/201540.9041.0740.5841.00981,848
3/27/201540.7040.8540.3840.42886,954
3/26/201540.8741.2640.5140.65821,634
3/25/201541.5441.8141.0341.12800,315
3/24/201542.0642.1941.5641.60915,707
3/23/201542.2542.7842.0042.19905,381
3/20/201541.3542.3241.3442.291,931,524
3/19/201540.9241.5640.8641.181,264,618
3/18/201540.0241.2539.6341.101,209,825
3/17/201540.1140.3539.8639.951,134,941
3/16/201540.0540.4239.8940.081,022,438
3/13/201539.8639.9539.5139.801,064,478
3/12/201539.7240.5539.4839.831,761,197
3/11/201539.3539.5838.9639.561,228,101
3/10/201539.1639.4239.1039.201,149,661
3/9/201539.0839.3938.8539.261,154,802
3/6/201539.8139.9238.6038.771,970,794
3/5/201540.6541.1640.6340.66949,536
3/4/201540.7941.0240.4740.65712,315
3/3/201540.6440.8640.2840.861,007,000
3/2/201540.3541.0040.2940.811,207,416
2/27/201540.1440.3739.8440.241,706,259
2/26/201540.5540.6239.8840.12946,921
2/25/201540.4141.2340.3840.661,222,612
2/24/201541.3541.3540.3440.491,304,285
2/23/201541.1841.6540.9441.641,081,714
2/20/201540.5441.1740.4441.04967,420
2/19/201541.5741.6640.4940.541,003,187
2/18/201541.3141.7440.8841.731,459,941
2/17/201540.9841.9540.8941.312,150,511
2/13/201540.7241.1640.2141.001,458,874
2/12/201540.8141.2139.5740.801,740,014
2/11/201540.6640.9940.3040.57736,080
2/10/201540.5640.8340.1740.62947,152
2/9/201540.9241.2140.4240.641,233,273
2/6/201542.6042.6040.6640.871,520,770
2/5/201542.3042.8342.1042.82751,379
2/4/201542.2442.3942.0242.291,172,304
2/3/201542.4542.5042.0442.361,434,771
2/2/201542.8542.8541.6342.481,674,416
1/30/201543.2443.3542.8142.842,116,001
1/29/201543.2443.5042.8143.321,094,093
1/28/201543.8043.9043.1743.301,360,818
1/27/201544.0144.4343.6643.922,047,863
1/26/201543.6444.2643.5844.241,526,070
1/23/201543.7744.2143.6843.79858,957
1/22/201543.6343.8243.4243.801,393,587
1/21/201543.1443.4443.0143.41965,820
1/20/201543.5443.9343.0943.231,265,149
1/16/201542.7543.7742.6843.691,045,826
1/15/201542.3042.9242.3042.88900,376
1/14/201541.9242.7541.6842.72967,444
1/13/201542.2442.7742.0042.341,289,300
1/12/201541.8942.4041.8042.391,078,637
1/9/201541.4542.3641.4442.091,339,606
1/8/201541.9342.0841.3041.651,704,314
1/7/201541.6142.6241.2642.281,408,682
1/6/201540.5241.5740.4541.522,033,093
1/5/201539.7940.5039.5840.411,055,887
1/2/201539.6339.9539.4539.90721,560
12/31/201440.1540.4239.3339.37588,058
12/30/201440.1640.3940.0140.06476,023
12/29/201439.9940.2739.9740.13669,228
12/26/201440.3940.4939.9439.97681,851
12/24/201440.0840.4440.0340.27485,722
12/23/201440.4640.4639.9640.121,235,303
12/22/201440.1140.3439.8940.341,095,849
12/19/201439.6540.0339.6540.002,736,262
12/18/201439.4039.5739.0439.571,676,352
12/17/201438.2439.2637.7439.251,396,455
12/16/201438.1038.4537.5938.171,429,830
12/15/201438.2538.3037.8138.101,206,753
12/12/201438.2338.5838.1238.191,011,192
12/11/201437.9938.4237.7838.29874,381
12/10/201438.0438.2437.7237.85743,712
12/9/201437.7038.2137.6838.13792,447
12/8/201437.8938.3137.6137.86987,096
12/5/201437.8737.8837.4537.831,483,093
12/4/201437.7537.9037.4837.791,232,281
12/3/201437.9738.0137.6137.751,213,256
12/2/201438.0038.0837.8337.95782,222
12/1/201438.5038.5938.0438.051,071,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center