$34.50 +0.20 (%) National Retail Properties Inc - NYSE

Sep. 2, 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
9/2/201534.7234.8034.2334.501,480,080
9/1/201534.3934.7734.0134.301,915,778
8/31/201535.8335.8334.7134.751,371,780
8/28/201535.8235.9335.4035.831,187,062
8/27/201535.2936.1834.9735.851,770,986
8/26/201534.7535.1334.2535.031,493,808
8/25/201535.9035.9934.1534.201,638,206
8/24/201535.5736.6035.1635.262,125,912
8/21/201537.1537.3336.7636.761,267,184
8/20/201537.3137.7437.1537.30869,025
8/19/201537.5037.6737.1337.46802,495
8/18/201537.4437.7137.2937.70732,117
8/17/201537.3437.6737.0337.621,142,544
8/14/201536.9237.2936.7637.27617,820
8/13/201538.4238.9136.6837.021,256,355
8/12/201536.8637.1636.6737.12909,294
8/11/201536.6637.2236.5437.01669,223
8/10/201537.0437.0836.5436.65893,513
8/7/201536.6936.9636.1736.921,070,323
8/6/201536.7036.7536.0636.701,115,915
8/5/201537.2737.3735.9336.731,858,971
8/4/201537.7537.7637.1837.291,213,490
8/3/201537.2037.9337.2037.891,241,752
7/31/201537.1537.6136.8937.172,665,134
7/30/201536.5737.0636.4136.741,834,717
7/29/201536.5737.0936.4036.871,430,918
7/28/201537.2137.3836.8236.971,277,590
7/27/201537.3137.5837.1837.231,334,612
7/24/201536.6737.3136.6737.261,652,062
7/23/201537.5137.5636.4736.711,415,140
7/22/201537.1837.3236.9937.191,049,203
7/21/201537.1137.3136.9436.96830,637
7/20/201537.0037.2336.8737.141,276,724
7/17/201537.1437.2336.9637.111,529,946
7/16/201536.9437.1836.8537.151,082,604
7/15/201536.4136.8736.3336.791,208,708
7/14/201536.5336.7636.3436.541,203,983
7/13/201537.0037.1236.3536.451,222,259
7/10/201536.4136.9636.2336.671,048,561
7/9/201536.6736.8436.2536.35819,822
7/8/201536.3836.7636.2536.611,481,289
7/7/201536.3236.8336.0936.551,922,702
7/6/201535.5936.1635.4736.161,699,989
7/2/201535.7736.2735.5835.722,145,550
7/1/201535.0135.4734.7835.423,431,382
6/30/201535.5835.7934.8635.012,861,185
6/29/201535.7636.2235.4035.421,340,426
6/26/201535.4235.9335.2035.741,391,334
6/25/201535.2135.5435.0235.351,628,801
6/24/201535.7135.8635.2335.251,373,908
6/23/201535.9536.1835.5335.671,055,757
6/22/201536.7536.9035.8935.951,052,394
6/19/201536.9636.9736.6036.701,239,278
6/18/201536.5837.2536.5837.031,123,416
6/17/201536.2236.5735.8936.46775,597
6/16/201536.2136.4136.1336.23567,784
6/15/201536.3936.5036.1336.21718,279
6/12/201536.2936.6836.2336.39375,282
6/11/201536.3436.5736.1336.49867,712
6/10/201536.2436.3635.8036.07980,929
6/9/201536.4436.6136.0236.05546,217
6/8/201536.5236.7736.2836.56787,336
6/5/201536.2636.7035.8236.421,387,709
6/4/201536.7936.9736.5136.731,436,719
6/3/201537.3537.4736.7636.801,085,044
6/2/201537.7137.7137.1337.46811,888
6/1/201537.5337.9137.4737.751,150,931
5/29/201537.9338.1037.4537.511,230,031
5/28/201537.8438.0937.6737.92651,126
5/27/201537.8538.1637.8337.89715,513
5/26/201538.0038.0637.6637.83859,126
5/22/201538.0838.3337.8638.08846,463
5/21/201538.6338.6737.9138.16712,789
5/20/201538.8138.9438.4238.57781,527
5/19/201538.6338.9438.6338.72625,747
5/18/201538.6338.9438.5138.861,189,205
5/15/201538.5939.1538.5738.881,108,182
5/14/201537.6338.3737.4938.35836,257
5/13/201538.4638.9837.4037.481,235,339
5/12/201537.5138.2036.9238.201,300,458
5/11/201538.2038.5337.3837.621,205,724
5/8/201538.2138.9138.0638.401,305,136
5/7/201536.9937.7236.6437.661,711,899
5/6/201537.4937.5236.6936.921,957,878
5/5/201538.7438.8037.4937.541,490,543
5/4/201538.8239.2238.6538.881,164,117
5/1/201538.4538.9338.2838.591,285,738
4/30/201538.8639.1138.1238.401,842,905
4/29/201539.5439.9338.9939.021,288,890
4/28/201540.2240.4239.8639.951,002,650
4/27/201541.0541.2940.4640.76900,636
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!