$41.84 -0.24 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:30 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
12/2/201641.8543.1141.7642.081,549,592
12/1/201642.7042.7241.1641.591,950,532
11/30/201642.6642.8241.7442.687,863,660
11/29/201642.2743.1642.2742.991,532,610
11/28/201642.4642.9642.1742.291,553,620
11/25/201642.0742.6341.9642.45763,412
11/23/201641.6142.0241.2641.99979,214
11/22/201641.9942.4541.8042.082,596,030
11/21/201641.6942.3441.5041.762,234,142
11/18/201641.4941.7141.2141.361,762,253
11/17/201642.3042.7041.3841.461,329,620
11/16/201642.0042.4741.7642.341,564,426
11/15/201641.9542.5541.6542.162,915,157
11/14/201640.2941.7639.8641.642,106,531
11/11/201641.3742.1840.9141.031,405,059
11/10/201642.2242.2239.8640.891,940,920
11/9/201643.2043.3142.1542.251,362,808
11/8/201644.2544.6344.0744.39716,389
11/7/201644.0144.3243.6044.21920,564
11/4/201643.1843.7842.9543.54816,080
11/3/201643.5043.8642.9743.281,472,555
11/2/201644.4844.5743.4243.501,181,263
11/1/201645.4145.4244.1444.48956,086
10/31/201645.2645.6644.5045.621,712,676
10/28/201644.9145.2744.6144.931,186,129
10/27/201645.6945.6944.3744.791,180,410
10/26/201646.6847.1045.7746.281,134,723
10/25/201647.1347.5246.9146.981,074,213
10/24/201647.5248.0347.0047.28637,602
10/21/201647.0147.3746.8547.17778,891
10/20/201647.5447.7147.0847.39866,832
10/19/201647.4047.6547.0547.50808,100
10/18/201647.5047.6147.1947.31803,086
10/17/201647.6747.7747.1947.24606,941
10/14/201647.3747.5646.9047.12849,051
10/13/201646.9747.9646.9747.371,102,246
10/12/201647.0047.1246.6146.99932,448
10/11/201647.2047.2746.3846.46602,155
10/10/201646.9747.5746.8547.20470,006
10/7/201647.1947.8546.7146.971,177,802
10/6/201646.9747.2246.1846.821,058,420
10/5/201649.0449.2947.3547.421,053,693
10/4/201650.1650.3048.4348.981,014,805
10/3/201650.6451.2650.0850.191,220,197
9/30/201651.6351.8450.8550.851,204,458
9/29/201651.8252.0351.0651.31927,932
9/28/201651.9352.2751.7152.21740,782
9/27/201652.0952.2351.6951.801,148,018
9/26/201651.2852.0551.1751.82574,727
9/23/201651.1451.7250.7051.50595,330
9/22/201650.9651.4350.9651.38866,469
9/21/201649.6350.5949.1250.53926,096
9/20/201649.6349.9149.4649.561,028,756
9/19/201648.6149.2648.6149.23673,722
9/16/201648.2948.6948.2748.631,708,367
9/15/201648.1648.6648.0548.48773,807
9/14/201647.9748.3847.7648.241,023,824
9/13/201649.1549.2747.7747.77903,391
9/12/201648.5249.6948.3249.421,340,296
9/9/201650.0750.6748.5848.591,189,162
9/8/201651.6151.6151.0351.13500,560
9/7/201651.2152.1051.1852.00931,274
9/6/201650.9651.2250.5851.18724,935
9/2/201650.1651.6050.1650.82849,238
9/1/201650.0050.3549.7449.92743,524
8/31/201650.0750.3349.5950.10965,015
8/30/201650.4850.6249.7250.04955,980
8/29/201650.5050.9850.2550.34901,877
8/26/201651.0651.5450.1750.281,266,046
8/25/201650.7551.4250.6950.86656,256
8/24/201651.1151.1150.2750.83560,216
8/23/201651.2051.4451.0651.16465,288
8/22/201650.7851.0750.5851.01490,377
8/19/201650.9151.1050.3750.51578,821
8/18/201650.7951.1650.7751.13517,753
8/17/201650.4750.8349.7550.811,073,013
8/16/201650.5850.6149.9550.38865,770
8/15/201651.2351.4450.7250.80667,707
8/12/201650.9551.8550.8151.26848,642
8/11/201651.6051.6050.5950.88767,822
8/10/201651.4851.6751.0551.551,111,690
8/9/201651.0951.2050.5451.201,328,344
8/8/201651.1851.4650.8651.04755,784
8/5/201652.2052.2851.1151.261,254,750
8/4/201652.5852.7551.9352.191,225,888
8/3/201652.3452.4051.5252.331,269,891
8/2/201652.8153.4252.1052.451,197,619
8/1/201653.1253.5553.0853.461,028,723
7/29/201652.5553.6052.5553.162,633,860
7/28/201651.3852.7351.3852.441,333,174
7/27/201651.6651.7050.9751.411,075,545
7/26/201652.1552.1951.6551.96769,775
7/25/201652.1552.3551.7652.03742,634
7/22/201651.6052.3751.5252.15798,395
7/21/201651.1851.7450.8551.72994,825
7/20/201651.5851.6451.2451.331,001,164
7/19/201651.3951.6451.0651.64571,462
7/18/201651.1251.5051.0751.32854,626
7/15/201651.4551.5650.6951.001,291,783
7/14/201652.2052.2051.1951.46871,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center