$35.38 +0.60 (%) National Retail Properties Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
11/27/201332.0332.2631.9032.15942,302
11/26/201332.3232.3531.9732.001,110,024
11/25/201332.8032.8032.2932.36659,774
11/22/201333.0333.1132.6732.70593,094
11/21/201333.0033.2532.7033.08890,904
11/20/201333.3233.6432.8432.921,071,299
11/19/201333.3333.6733.0833.271,029,468
11/18/201333.9033.9733.4033.44738,750
11/15/201333.5533.9533.5433.921,197,226
11/14/201332.8633.6532.8633.491,161,798
11/13/201332.5833.0632.4932.771,529,531
11/12/201332.7432.8332.2032.612,228,509
11/11/201332.5332.9832.4032.911,396,962
11/8/201333.5033.6832.2132.441,956,127
11/7/201333.9634.0833.5433.711,336,749
11/6/201333.8834.3633.7833.901,102,320
11/5/201334.4434.6633.6733.831,376,160
11/4/201334.4334.7934.1234.741,557,780
11/1/201334.2834.6334.0234.431,819,011
10/31/201334.9735.1234.4034.402,763,637
10/30/201334.8434.9734.5334.911,974,582
10/29/201335.1135.1134.5734.781,833,888
10/28/201335.2535.3234.9835.202,629,294
10/25/201334.1535.5134.0535.201,885,906
10/24/201333.6734.1133.4534.001,285,156
10/23/201332.9633.7632.7833.663,456,842
10/22/201333.0033.2832.7432.981,472,031
10/21/201333.5333.5632.8032.94980,996
10/18/201333.8433.8533.2633.533,319,267
10/17/201332.9533.8532.9333.741,612,209
10/16/201332.5433.0432.4732.99955,797
10/15/201332.7432.9832.3332.451,455,960
10/14/201332.8333.0432.4732.901,260,824
10/11/201332.5932.9632.1632.931,318,777
10/10/201331.5432.1431.4032.12978,624
10/9/201331.3631.7531.2331.241,205,703
10/8/201331.9332.0431.2431.241,890,917
10/7/201331.8832.3431.8331.971,338,676
10/4/201332.4332.4931.8232.121,573,781
10/3/201332.3732.6532.0132.342,182,187
10/2/201332.8233.0032.4832.542,068,330
10/1/201331.8033.0731.7833.032,855,593
9/30/201331.6131.9331.5231.821,584,591
9/27/201332.1632.2931.8131.902,495,489
9/26/201331.6532.1931.6232.181,705,121
9/25/201331.2431.5930.9331.581,182,571
9/24/201330.8031.2330.5031.081,170,168
9/23/201331.0431.3630.6530.801,042,921
9/20/201331.5531.5530.8031.111,872,691
9/19/201332.0032.2631.3131.351,838,441
9/18/201330.8731.9930.6131.891,982,774
9/17/201331.0331.4130.7130.821,224,845
9/16/201331.3032.0830.8331.031,629,848
9/13/201330.6431.0030.5630.721,379,355
9/12/201330.8330.9030.4230.60837,262
9/11/201331.0631.1130.5730.761,276,377
9/10/201331.3031.3730.7830.971,433,905
9/9/201331.3331.4930.9231.241,049,676
9/6/201330.9531.3930.8531.17776,298
9/5/201330.7230.8230.3830.47691,288
9/4/201330.4630.9030.2530.78894,539
9/3/201331.1231.1230.0630.441,406,739
8/30/201331.1631.4030.5730.631,159,818
8/29/201331.1531.2430.8831.11943,487
8/28/201331.7931.7931.2231.261,488,298
8/27/201331.5731.9031.5331.751,271,944
8/26/201331.9932.2031.5931.851,745,100
8/23/201331.4931.9131.1031.901,758,314
8/22/201331.3231.3230.7031.191,511,551
8/21/201331.6031.6030.7631.182,388,267
8/20/201331.0631.6330.9831.332,991,879
8/19/201331.5431.5930.8130.961,107,212
8/16/201332.6632.7231.5031.551,103,191
8/15/201333.0433.0932.3732.751,467,962
8/14/201333.3533.5233.2033.29849,230
8/13/201333.7633.7633.0433.31817,534
8/12/201334.1634.2633.7733.81755,614
8/9/201333.6334.4433.6334.24802,402
8/8/201333.6533.8233.4833.741,041,543
8/7/201333.6633.8233.4433.57776,970
8/6/201333.7934.0133.5833.75741,688
8/5/201334.4234.5833.7733.881,025,589
8/2/201334.1134.9134.0934.58891,160
8/1/201334.7935.4734.0434.091,877,010
7/31/201335.8135.9834.4634.991,395,212
7/30/201336.2936.6235.6035.641,208,182
7/29/201336.2736.4935.9135.93859,591
7/26/201336.0936.8835.8836.831,002,450
7/25/201335.9036.2935.6836.091,634,709
7/24/201336.9736.9935.7435.871,698,510
7/23/201337.4037.4436.8236.871,291,422
7/22/201337.0037.4936.9237.211,076,248
7/19/201337.4737.5337.0137.046,233,812
7/18/201337.3637.7437.2237.431,509,564
7/17/201337.0237.4236.9837.221,317,525
7/16/201337.3437.5736.7137.011,512,757
7/15/201336.6837.3936.6537.361,772,887
7/12/201336.7736.8636.3236.511,580,878
7/11/201336.0436.8935.8736.841,821,560
7/10/201335.5335.6334.7835.601,643,641
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center