$51.31 +1.03 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
6/28/201649.3050.2948.7250.281,550,818
6/27/201648.4749.2748.3549.131,428,133
6/24/201646.7748.7446.7048.582,171,316
6/23/201647.2947.4047.0247.39776,753
6/22/201647.3047.3046.9447.09839,467
6/21/201647.0647.4847.0047.22959,840
6/20/201647.2547.5046.9147.001,117,634
6/17/201647.6647.7846.4147.122,506,212
6/16/201647.5047.9047.4647.82987,928
6/15/201647.4547.7747.1147.521,561,872
6/14/201647.7247.7247.3047.411,501,375
6/13/201648.1048.2647.6047.60795,853
6/10/201647.8148.2447.8147.89839,269
6/9/201647.4547.9447.3747.92620,982
6/8/201647.2847.5347.0547.45567,297
6/7/201646.9947.4446.9747.33921,268
6/6/201646.7347.2346.4846.931,004,783
6/3/201646.2847.1846.2846.821,189,558
6/2/201645.5945.9445.4745.93631,104
6/1/201645.1245.7545.1245.70952,982
5/31/201644.8745.4744.5245.332,046,439
5/27/201644.7745.2244.6644.79578,257
5/26/201644.6244.8144.4244.66476,715
5/25/201644.6044.7543.8744.67830,712
5/24/201644.3444.9344.3444.50840,891
5/23/201644.1344.4844.0744.30603,606
5/20/201644.5344.5843.9744.151,251,617
5/19/201644.5844.5843.8344.301,692,971
5/18/201645.6345.6944.5544.901,866,994
5/17/201646.7746.8645.5345.691,184,584
5/16/201646.4547.1946.4546.95751,784
5/13/201647.1847.3246.3846.78760,481
5/12/201646.7047.5546.1447.361,020,852
5/11/201647.4647.5345.8846.60975,255
5/10/201647.8047.9047.1747.39713,299
5/9/201647.3647.6546.9147.651,004,383
5/6/201646.6347.2446.3647.16992,211
5/5/201646.3846.7346.0746.63891,148
5/4/201645.1446.8145.1146.441,229,494
5/3/201644.8145.3444.5245.29940,746
5/2/201643.7345.0643.5244.731,053,869
4/29/201644.2444.2643.5743.761,147,398
4/28/201643.9144.4043.9144.33624,841
4/27/201644.1844.2943.6644.24492,051
4/26/201644.6645.0044.2144.35656,519
4/25/201643.7944.7543.7644.68820,469
4/22/201643.9244.1843.6443.99620,086
4/21/201644.8344.9943.6643.661,385,208
4/20/201646.3146.3144.9845.00981,196
4/19/201646.2546.4246.0046.24721,230
4/18/201646.0946.2545.8446.09900,478
4/15/201645.7046.1045.7046.041,228,012
4/14/201645.7946.0145.6445.74774,454
4/13/201646.5846.5845.6945.92909,316
4/12/201646.3746.6146.2546.44907,062
4/11/201646.5246.9246.2746.35912,416
4/8/201646.0746.5145.9746.43724,211
4/7/201646.2246.2945.9546.00979,907
4/6/201646.1046.3046.0246.21689,789
4/5/201645.8946.3845.8946.271,079,060
4/4/201646.3546.5945.8246.06902,891
4/1/201646.0446.3045.9346.251,073,896
3/31/201646.4746.6546.1646.201,533,074
3/30/201646.7546.8245.9946.461,378,175
3/29/201646.1746.8646.1646.841,287,199
3/28/201645.8246.2445.6345.95792,990
3/24/201645.4645.8745.4145.76559,803
3/23/201645.2546.0545.0945.541,082,308
3/22/201645.1645.7445.0745.48952,480
3/21/201645.4445.7644.9845.081,127,650
3/18/201645.7845.7845.3145.652,877,631
3/17/201645.5446.0645.1145.87795,813
3/16/201644.8545.6744.6445.48817,722
3/15/201644.4345.2044.4345.11815,381
3/14/201644.5944.7944.5044.55773,743
3/11/201644.6244.8744.1544.621,353,437
3/10/201644.6744.8043.8244.26504,435
3/9/201644.1044.9444.0944.59902,246
3/8/201644.2044.5843.9044.121,120,028
3/7/201643.5044.1143.4244.081,283,897
3/4/201644.2844.2842.9943.571,538,731
3/3/201644.4044.5543.8744.33800,152
3/2/201644.1544.4043.9044.39795,625
3/1/201644.1344.5543.9744.331,470,636
2/29/201643.9444.5743.7743.981,596,769
2/26/201644.8944.9143.8643.971,609,082
2/25/201644.6645.2744.5145.00667,202
2/24/201644.3144.7644.1044.31957,559
2/23/201644.5445.1744.2844.331,499,663
2/22/201645.4645.4744.7444.80898,179
2/19/201645.1245.3845.0045.15976,002
2/18/201644.8245.2844.4645.06994,930
2/17/201644.7445.4544.6744.781,272,450
2/16/201644.8445.0544.4144.781,449,627
2/12/201646.0746.0843.9544.702,098,778
2/11/201643.6946.1443.6945.291,896,852
2/10/201644.4245.1344.0944.181,737,981
2/9/201643.2744.7943.2744.491,720,953
2/8/201643.6343.8142.8743.711,188,293
2/5/201644.3944.4143.6243.76952,556
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center