$53.16 +0.72 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 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
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
5/3/201644.8145.3444.5245.29940,746
5/2/201643.7345.0643.5244.731,053,869
4/29/201644.2444.2643.5743.761,147,398
4/28/201643.9144.4043.9144.33624,841
4/27/201644.1844.2943.6644.24492,051
4/26/201644.6645.0044.2144.35656,519
4/25/201643.7944.7543.7644.68820,469
4/22/201643.9244.1843.6443.99620,086
4/21/201644.8344.9943.6643.661,385,208
4/20/201646.3146.3144.9845.00981,196
4/19/201646.2546.4246.0046.24721,230
4/18/201646.0946.2545.8446.09900,478
4/15/201645.7046.1045.7046.041,228,012
4/14/201645.7946.0145.6445.74774,454
4/13/201646.5846.5845.6945.92909,316
4/12/201646.3746.6146.2546.44907,062
4/11/201646.5246.9246.2746.35912,416
4/8/201646.0746.5145.9746.43724,211
4/7/201646.2246.2945.9546.00979,907
4/6/201646.1046.3046.0246.21689,789
4/5/201645.8946.3845.8946.271,079,060
4/4/201646.3546.5945.8246.06902,891
4/1/201646.0446.3045.9346.251,073,896
3/31/201646.4746.6546.1646.201,533,074
3/30/201646.7546.8245.9946.461,378,175
3/29/201646.1746.8646.1646.841,287,199
3/28/201645.8246.2445.6345.95792,990
3/24/201645.4645.8745.4145.76559,803
3/23/201645.2546.0545.0945.541,082,308
3/22/201645.1645.7445.0745.48952,480
3/21/201645.4445.7644.9845.081,127,650
3/18/201645.7845.7845.3145.652,877,631
3/17/201645.5446.0645.1145.87795,813
3/16/201644.8545.6744.6445.48817,722
3/15/201644.4345.2044.4345.11815,381
3/14/201644.5944.7944.5044.55773,743
3/11/201644.6244.8744.1544.621,353,437
3/10/201644.6744.8043.8244.26504,435
3/9/201644.1044.9444.0944.59902,246
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center