$38.01 +0.06 (%) National Retail Properties Inc - NYSE

Nov. 26, 2014 | 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
11/26/201438.0838.1137.7738.011,553,193
11/25/201437.9238.0737.5537.951,013,493
11/24/201437.7237.9837.6437.93812,627
11/21/201437.8637.8737.4337.62659,550
11/20/201437.3237.7437.0937.63975,149
11/19/201437.8037.8737.3337.361,008,553
11/18/201437.6538.0037.5537.781,078,459
11/17/201437.5037.8237.2937.621,349,773
11/14/201438.0038.2837.3937.471,373,083
11/13/201438.4238.6437.9537.971,399,494
11/12/201438.2838.6338.2438.361,796,907
11/11/201438.1738.5138.1038.315,516,937
11/10/201438.4339.1438.3338.931,001,508
11/7/201438.3538.7138.0538.411,151,964
11/6/201438.8839.1938.2038.241,869,618
11/5/201439.9139.9138.8038.971,232,888
11/4/201439.0739.8338.8039.472,423,624
11/3/201438.1039.2338.0338.992,714,941
10/31/201437.9238.1637.5138.122,517,470
10/30/201437.1837.8137.0037.802,881,851
10/29/201436.8737.6336.7137.234,985,433
10/28/201437.3937.3936.9137.301,461,077
10/27/201437.3637.4537.0737.331,456,402
10/24/201437.4637.4937.0937.341,065,109
10/23/201437.8837.9637.3437.462,313,983
10/22/201437.7638.0937.6337.67691,227
10/21/201437.4937.7937.2537.71636,233
10/20/201436.8537.4636.8337.45585,019
10/17/201437.5537.5536.6336.861,520,465
10/16/201436.6537.4136.3337.291,343,223
10/15/201436.4137.2436.3836.941,400,566
10/14/201436.1737.1436.0636.74945,611
10/13/201435.9036.3335.7836.071,250,063
10/10/201436.0036.4335.9035.911,145,591
10/9/201435.6836.3935.6835.96907,541
10/8/201434.9135.6834.8535.67947,537
10/7/201434.9235.1334.8134.87777,905
10/6/201434.9035.3234.9034.99622,144
10/3/201434.8834.9934.5434.88547,380
10/2/201434.6834.9234.5034.75646,430
10/1/201434.6234.8534.4234.651,303,355
9/30/201434.9734.9734.5434.57739,908
9/29/201434.8734.9934.6034.97695,865
9/26/201434.4635.0734.3535.04821,230
9/25/201434.6934.7834.3434.46805,111
9/24/201434.8035.1634.6434.691,121,090
9/23/201435.1035.3134.7534.771,329,035
9/22/201435.1135.2034.8135.091,218,563
9/19/201434.7535.1634.4235.101,857,193
9/18/201435.2335.3134.5834.59891,143
9/17/201435.5035.7135.2035.22864,362
9/16/201434.8535.4634.8335.381,160,069
9/15/201435.0535.3034.7034.78860,811
9/12/201436.2536.2834.8335.031,983,803
9/11/201436.4536.6036.2336.40587,366
9/10/201436.9336.9336.3636.47812,931
9/9/201437.1937.2136.7736.99664,032
9/8/201437.3337.5037.0437.13910,621
9/5/201436.9137.3836.8437.37864,084
9/4/201436.8537.0936.6736.84720,927
9/3/201437.0237.1436.8336.89559,216
9/2/201437.1637.2336.8537.01962,320
8/29/201437.2937.3337.0837.141,047,442
8/28/201437.1237.3537.0937.18682,232
8/27/201437.3137.3637.1237.28766,518
8/26/201437.2937.4137.2037.24607,428
8/25/201437.5137.5237.1037.24477,482
8/22/201437.5937.6137.1337.31785,079
8/21/201437.8537.9137.5637.59582,506
8/20/201437.6537.9937.4937.84823,197
8/19/201437.4837.6737.3637.59653,102
8/18/201437.2037.4637.0337.44739,256
8/15/201437.2137.3236.9437.09883,677
8/14/201437.0937.2236.8937.13787,487
8/13/201436.6037.0436.5737.00729,269
8/12/201436.4236.6336.3136.45902,757
8/11/201436.3636.6036.0336.37972,071
8/8/201436.1736.4236.0636.311,064,859
8/7/201435.9336.2635.8936.171,119,425
8/6/201435.6836.0735.6735.871,525,898
8/5/201435.8836.1435.5235.691,289,180
8/4/201435.6035.8135.3235.761,203,366
8/1/201435.5735.8035.4335.581,595,753
7/31/201435.6835.8535.5035.572,186,133
7/30/201436.4836.6735.8135.841,381,399
7/29/201436.8836.8836.4736.471,090,634
7/28/201437.0937.3637.0137.221,442,809
7/25/201437.1137.3636.9437.001,380,720
7/24/201437.7337.8337.1537.241,317,322
7/23/201437.8137.8737.5437.70715,009
7/22/201437.8338.0437.6237.65945,324
7/21/201437.7337.8237.5237.76680,143
7/18/201437.5237.9537.4237.811,921,053
7/17/201437.3437.6337.2537.39786,202
7/16/201437.4837.5837.1637.391,420,791
7/15/201437.6237.8037.4637.64762,596
7/14/201437.6437.6437.2737.60701,503
7/11/201437.3537.6237.1637.561,086,793
7/10/201437.3037.8137.3037.451,414,955
7/9/201437.3637.5337.1637.49931,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center