$40.82 -0.15 (%) National Retail Properties Inc - NYSE

Apr. 1, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
6/23/201021.4222.0421.3321.72738,800
6/22/201022.0822.2321.4521.49627,800
6/21/201022.5522.6021.8921.99545,600
6/18/201022.6322.7522.0722.271,250,700
6/17/201022.6722.6722.2822.59370,700
6/16/201022.6722.8422.4322.52468,900
6/15/201022.2922.9022.2522.84718,000
6/14/201022.2222.3921.9522.21894,800
6/11/201021.5622.0121.4021.99475,700
6/10/201021.4921.9121.2121.80745,800
6/9/201021.4921.5120.9621.14663,500
6/8/201020.9521.2320.5021.19713,600
6/7/201021.0121.4120.8520.86918,300
6/4/201021.5921.6720.8420.891,008,600
6/3/201022.1022.1621.7021.90487,800
6/2/201021.7922.1221.4922.11745,800
6/1/201021.8222.0721.6321.64896,600
5/28/201022.1322.2221.7821.98675,500
5/27/201021.7122.2621.4722.23835,900
5/26/201021.8322.1821.2121.281,133,600
5/25/201020.9221.6620.6421.62781,800
5/24/201021.7922.0221.4121.42727,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center