$40.65 -0.21 (%) National Retail Properties Inc - NYSE

Mar. 4, 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
3/4/201540.7941.0240.4740.65712,315
3/3/201540.6440.8640.2840.861,007,000
3/2/201540.2441.0040.2940.811,207,416
2/27/201540.1440.3739.8440.241,706,259
2/26/201540.5540.6239.8840.12946,921
2/25/201540.4141.2340.3840.661,222,612
2/24/201541.3541.3540.3440.491,304,285
2/23/201541.1841.6540.9441.641,081,714
2/20/201540.5441.1740.4441.04967,420
2/19/201541.5741.6640.4940.541,003,187
2/18/201541.3141.7440.8841.731,459,941
2/17/201540.9841.9540.8941.312,150,511
2/13/201540.7241.1640.2141.001,458,874
2/12/201540.8141.2139.5740.801,740,014
2/11/201540.6640.9940.3040.57736,080
2/10/201540.5640.8340.1740.62947,152
2/9/201540.9241.2140.4240.641,233,273
2/6/201542.6042.6040.6640.871,520,770
2/5/201542.3042.8342.1042.82751,379
2/4/201542.2442.3942.0242.291,172,304
2/3/201542.4542.5042.0442.361,434,771
2/2/201542.8542.8541.6342.481,674,416
1/30/201543.2443.3542.8142.842,116,001
1/29/201543.2443.5042.8143.321,094,093
1/28/201543.8043.9043.1743.301,360,818
1/27/201544.0144.4343.6643.922,047,863
1/26/201543.6444.2643.5844.241,526,070
1/23/201543.7744.2143.6843.79858,957
1/22/201543.6343.8243.4243.801,393,587
1/21/201543.1443.4443.0143.41965,820
1/20/201543.5443.9343.0943.231,265,149
1/16/201542.7543.7742.6843.691,045,826
1/15/201542.3042.9242.3042.88900,376
1/14/201541.9242.7541.6842.72967,444
1/13/201542.2442.7742.0042.341,289,300
1/12/201541.8942.4041.8042.391,078,637
1/9/201541.4542.3641.4442.091,339,606
1/8/201541.9342.0841.3041.651,704,314
1/7/201541.6142.6241.2642.281,408,682
1/6/201540.5241.5740.4541.522,033,093
1/5/201539.7940.5039.5840.411,055,887
1/2/201539.6339.9539.4539.90721,560
12/31/201440.1540.4239.3339.37588,058
12/30/201440.1640.3940.0140.06476,023
12/29/201439.9940.2739.9740.13669,228
12/26/201440.3940.4939.9439.97681,851
12/24/201440.0840.4440.0340.27485,722
12/23/201440.4640.4639.9640.121,235,303
12/22/201440.1140.3439.8940.341,095,849
12/19/201439.6540.0339.6540.002,736,262
12/18/201439.4039.5739.0439.571,676,352
12/17/201438.2439.2637.7439.251,396,455
12/16/201438.1038.4537.5938.171,429,830
12/15/201438.2538.3037.8138.101,206,753
12/12/201438.2338.5838.1238.191,011,192
12/11/201437.9938.4237.7838.29874,381
12/10/201438.0438.2437.7237.85743,712
12/9/201437.7038.2137.6838.13792,447
12/8/201437.8938.3137.6137.86987,096
12/5/201437.8737.8837.4537.831,483,093
12/4/201437.7537.9037.4837.791,232,281
12/3/201437.9738.0137.6137.751,213,256
12/2/201438.0038.0837.8337.95782,222
12/1/201438.5038.5938.0438.051,071,285
11/28/201438.0638.7738.0638.531,811,290
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center