$45.26 -0.03 (%) National Retail Properties Inc - NYSE

Feb. 12, 2016 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
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
2/4/201643.7144.5843.3244.472,420,526
2/3/201643.9044.5443.7143.971,651,020
2/2/201643.2943.8343.0143.731,370,898
2/1/201642.7543.8942.4943.431,839,829
1/29/201642.1042.9442.0442.944,352,334
1/28/201642.0542.3941.6441.752,133,477
1/27/201642.1242.3341.6941.952,083,737
1/26/201641.9042.7541.7542.751,573,367
1/25/201641.8042.1641.0941.761,890,440
1/22/201640.8841.6440.7841.622,025,674
1/21/201639.6941.1039.2140.562,243,806
1/20/201640.1240.2538.2939.462,040,403
1/19/201640.0240.4739.8440.321,758,429
1/15/201638.6839.9038.4039.771,937,427
1/14/201639.2239.5238.8139.11945,494
1/13/201639.7740.2439.1239.141,071,932
1/12/201640.0240.0439.5239.721,216,958
1/11/201639.1240.1339.0539.851,359,633
1/8/201639.6639.9238.9339.00956,164
1/7/201639.2340.0539.2339.471,224,849
1/6/201640.0640.5040.0640.361,060,957
1/5/201639.6040.3839.5440.281,161,678
1/4/201639.8739.9239.2039.561,094,341
12/31/201540.1340.3739.8540.051,012,035
12/30/201540.2440.3740.0240.15872,393
12/29/201540.0040.3339.9340.23871,854
12/28/201539.5139.9439.3739.90916,948
12/24/201539.3439.6939.1839.53462,749
12/23/201539.2239.4439.1639.401,567,949
12/22/201539.3539.6539.2039.21946,814
12/21/201539.6939.7039.0339.25840,701
12/18/201539.2939.6239.1039.242,987,287
12/17/201539.3939.4339.0939.321,129,405
12/16/201538.5639.3438.4939.251,354,878
12/15/201538.2338.7338.1338.412,552,359
12/14/201537.5337.7037.3137.67919,180
12/11/201537.5137.8337.4037.63958,029
12/10/201538.2438.4537.6437.69728,934
12/9/201538.2638.6538.0438.17857,417
12/8/201538.7138.8337.9138.541,001,182
12/7/201538.6338.8438.4438.67738,176
12/4/201538.0138.7337.7738.641,080,532
12/3/201538.2738.5137.7837.87924,918
12/2/201538.8838.8938.2138.421,580,155
12/1/201538.5739.0838.5739.041,458,669
11/30/201538.6838.9038.3638.461,345,450
11/27/201538.1638.6637.9138.61453,357
11/25/201538.3738.4438.1438.23558,949
11/24/201538.0238.3137.7238.291,174,855
11/23/201538.3038.4838.1438.27946,749
11/20/201537.9538.3637.8038.251,127,563
11/19/201537.5437.9337.4237.861,160,053
11/18/201537.0237.5036.9637.481,054,384
11/17/201536.7637.2036.6137.001,041,900
11/16/201536.4736.9036.3436.891,263,886
11/13/201536.7036.9336.1336.471,161,069
11/12/201536.7737.0536.5436.563,825,061
11/11/201536.7137.0736.4736.851,052,227
11/10/201536.0036.6535.9836.651,953,737
11/9/201536.3836.4135.6735.951,639,708
11/6/201538.1038.1036.3336.461,711,439
11/5/201538.2838.8538.0438.581,198,265
11/4/201538.6738.7738.0638.331,029,316
11/3/201537.9538.7237.8038.671,541,579
11/2/201537.9738.5837.9238.531,038,281
10/30/201538.4238.6737.9938.001,827,058
10/29/201538.3438.5038.2038.40939,937
10/28/201538.1938.7337.6338.551,906,352
10/27/201538.5338.8338.3138.581,558,410
10/26/201538.4838.7338.3038.71788,390
10/23/201538.8639.0138.2038.59993,980
10/22/201538.4539.0138.3738.921,011,768
10/21/201538.5038.6438.1238.21758,335
10/20/201538.1138.3638.0638.33813,251
10/19/201537.6638.2837.6138.27852,554
10/16/201537.4937.8437.4337.69804,328
10/15/201537.3737.4337.0837.42769,110
10/14/201537.3237.5237.1737.271,481,230
10/13/201537.3137.5137.1437.27880,443
10/12/201537.3437.8337.2037.39756,093
10/9/201537.1237.2336.8537.171,099,159
10/8/201537.0137.2536.8437.14755,675
10/7/201536.6337.0136.5036.99982,162
10/6/201536.7236.8836.4836.57930,055
10/5/201536.4336.9136.4336.801,048,529
10/2/201536.1636.2735.5136.271,653,585
10/1/201536.4936.4935.9536.241,095,618
9/30/201536.3836.5436.0536.271,474,244
9/29/201535.7736.2435.5636.161,025,161
9/28/201536.2536.3335.3635.63981,298
9/25/201536.2736.6436.0536.251,002,494
9/24/201536.6136.8236.0736.24933,538
9/23/201536.4736.8336.4036.71992,032
9/22/201536.4536.6736.2736.401,174,284
9/21/201536.6237.0036.4636.701,204,371
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center