$40.24 +0.12 (%) National Retail Properties Inc - NYSE

Feb. 27, 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
5/21/201020.7821.8320.6221.811,578,200
5/20/201021.3121.7721.0321.071,548,300
5/19/201021.9322.3721.5921.97881,100
5/18/201022.8822.9021.9822.051,037,600
5/17/201022.7223.0821.9522.62759,500
5/14/201022.7322.8322.4322.63952,600
5/13/201023.2623.3422.7622.90909,100
5/12/201023.1723.5022.9923.271,286,400
5/11/201022.5923.4622.5823.15894,200
5/10/201022.6622.9422.3222.941,194,000
5/7/201021.8222.3421.2021.711,381,800
5/6/201022.6522.7120.5921.732,026,100
5/5/201023.0523.2122.6322.76797,800
5/4/201023.7523.8622.9423.231,256,100
5/3/201023.7324.2523.6624.14936,100
4/30/201024.2324.5223.5123.53850,800
4/29/201023.7824.3623.7324.36870,100
4/28/201023.8423.9623.3723.59642,300
4/27/201024.3024.5923.8323.92998,700
4/26/201024.3124.5824.2124.39667,900
4/23/201024.2524.3323.9924.271,033,400
4/22/201024.0224.3223.9424.29837,500
4/21/201023.9024.4223.7924.29794,800
4/20/201023.6923.8823.4723.88576,500
4/19/201023.3823.7623.2423.63821,000
4/16/201023.6324.0423.3823.431,020,000
4/15/201024.0224.0423.6423.64548,600
4/14/201024.2024.3123.8924.11449,800
4/13/201023.5024.2523.4324.11679,200
4/12/201023.9623.9623.4423.49982,800
4/9/201023.8924.0523.6923.881,180,200
4/8/201023.6524.0723.6223.89650,500
4/7/201023.7624.0123.6323.70976,800
4/6/201023.0423.8322.9723.73624,700
4/5/201022.8823.2522.8523.25480,400
4/1/201022.9123.0522.5822.85598,000
3/31/201023.3623.3622.8222.83807,600
3/30/201023.1423.1722.9623.09428,300
3/29/201023.3523.3522.9923.11423,000
3/26/201023.1023.3523.0123.091,046,700
3/25/201023.0723.4022.9422.97587,500
3/24/201022.9523.2522.8122.96755,900
3/23/201022.9323.0922.7322.99608,200
3/22/201022.8023.0022.6722.951,350,000
3/19/201023.4823.5522.8622.931,435,600
3/18/201023.5723.7323.3923.40651,300
3/17/201023.3623.5323.2823.42690,800
3/16/201023.0523.4323.0123.36628,400
3/15/201023.0523.2322.7023.021,057,500
3/12/201023.0523.2122.8723.07556,900
3/11/201022.7123.0022.6522.99627,600
3/10/201022.6923.0022.5722.89735,500
3/9/201022.2322.9222.2222.75935,700
3/8/201022.1522.4522.1322.38738,200
3/5/201021.8222.2121.7222.191,002,000
3/4/201021.5821.8021.5821.66580,900
3/3/201021.5321.7321.4121.68824,000
3/2/201021.4621.5021.3121.48402,200
3/1/201021.3321.4321.2021.37689,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center