$51.84 +0.34 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
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
7/13/201652.0252.1551.6452.071,065,445
7/12/201652.1652.1851.1351.841,075,641
7/11/201651.9552.3251.4352.17980,465
7/8/201651.8751.9451.2651.781,474,334
7/7/201652.6052.6051.2751.612,081,077
7/6/201652.8353.1352.4652.54885,645
7/5/201651.7052.8251.7052.801,032,556
7/1/201651.7952.2851.3651.801,101,291
6/30/201651.3451.7251.0451.721,546,949
6/29/201650.5551.3450.3151.311,590,155
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center