$35.72 +0.30 (%) National Retail Properties Inc - NYSE

Jul. 2, 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
7/2/201535.7736.2735.5835.722,145,550
7/1/201535.0135.4734.7835.423,431,382
6/30/201535.5835.7934.8635.012,861,185
6/29/201535.7636.2235.4035.421,340,426
6/26/201535.4235.9335.2035.741,391,334
6/25/201535.2135.5435.0235.351,628,801
6/24/201535.7135.8635.2335.251,373,908
6/23/201535.9536.1835.5335.671,055,757
6/22/201536.7536.9035.8935.951,052,394
6/19/201536.9636.9736.6036.701,239,278
6/18/201536.5837.2536.5837.031,123,416
6/17/201536.2236.5735.8936.46775,597
6/16/201536.2136.4136.1336.23567,784
6/15/201536.3936.5036.1336.21718,279
6/12/201536.2936.6836.2336.39375,282
6/11/201536.3436.5736.1336.49867,712
6/10/201536.2436.3635.8036.07980,929
6/9/201536.4436.6136.0236.05546,217
6/8/201536.5236.7736.2836.56787,336
6/5/201536.2636.7035.8236.421,387,709
6/4/201536.7936.9736.5136.731,436,719
6/3/201537.3537.4736.7636.801,085,044
6/2/201537.7137.7137.1337.46811,888
6/1/201537.5337.9137.4737.751,150,931
5/29/201537.9338.1037.4537.511,230,031
5/28/201537.8438.0937.6737.92651,126
5/27/201537.8538.1637.8337.89715,513
5/26/201538.0038.0637.6637.83859,126
5/22/201538.0838.3337.8638.08846,463
5/21/201538.6338.6737.9138.16712,789
5/20/201538.8138.9438.4238.57781,527
5/19/201538.6338.9438.6338.72625,747
5/18/201538.6338.9438.5138.861,189,205
5/15/201538.5939.1538.5738.881,108,182
5/14/201537.6338.3737.4938.35836,257
5/13/201538.4638.9837.4037.481,235,339
5/12/201537.5138.2036.9238.201,300,458
5/11/201538.2038.5337.3837.621,205,724
5/8/201538.2138.9138.0638.401,305,136
5/7/201536.9937.7236.6437.661,711,899
5/6/201537.4937.5236.6936.921,957,878
5/5/201538.7438.8037.4937.541,490,543
5/4/201538.8239.2238.6538.881,164,117
5/1/201538.4538.9338.2838.591,285,738
4/30/201538.8639.1138.1238.401,842,905
4/29/201539.5439.9338.9939.021,288,890
4/28/201540.2240.4239.8639.951,002,650
4/27/201541.0541.2940.4640.76900,636
4/24/201541.1441.4340.9841.04565,204
4/23/201540.8341.2340.8141.17589,258
4/22/201540.9641.2340.8140.99705,921
4/21/201541.0441.4240.8540.99605,930
4/20/201540.9541.1140.6640.85672,055
4/17/201540.9341.1340.4440.811,044,917
4/16/201540.5441.2740.3941.081,320,876
4/15/201540.9341.1240.6140.65982,561
4/14/201540.8841.1840.7440.96713,623
4/13/201540.4940.8440.4740.61769,414
4/10/201540.5940.9940.4340.681,227,200
4/9/201540.9040.9240.1440.351,057,490
4/8/201540.9141.2140.8141.02677,152
4/7/201541.4741.7640.8940.93847,975
4/6/201541.6642.1141.5541.841,084,976
4/2/201541.0941.8641.0941.601,023,694
4/1/201540.5641.3140.4941.021,095,059
3/31/201540.8941.3040.7740.97987,037
3/30/201540.9041.0740.5841.00981,848
3/27/201540.7040.8540.3840.42886,954
3/26/201540.8741.2640.5140.65821,634
3/25/201541.5441.8141.0341.12800,315
3/24/201542.0642.1941.5641.60915,707
3/23/201542.2542.7842.0042.19905,381
3/20/201541.3542.3241.3442.291,931,524
3/19/201540.9241.5640.8641.181,264,618
3/18/201540.0241.2539.6341.101,209,825
3/17/201540.1140.3539.8639.951,134,941
3/16/201540.0540.4239.8940.081,022,438
3/13/201539.8639.9539.5139.801,064,478
3/12/201539.7240.5539.4839.831,761,197
3/11/201539.3539.5838.9639.561,228,101
3/10/201539.1639.4239.1039.201,149,661
3/9/201539.0839.3938.8539.261,154,802
3/6/201539.8139.9238.6038.771,970,794
3/5/201540.6541.1640.6340.66949,536
3/4/201540.7941.0240.4740.65712,315
3/3/201540.6440.8640.2840.861,007,000
3/2/201540.3541.0040.2940.811,207,416
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!