National Retail Properties Inc $37.65

down -0.11


22/7/2014 04:03 PM  |  NYSE : NNN  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
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
7/9/201335.1335.5735.0435.521,669,062
7/8/201334.7935.2934.7434.971,443,952
7/5/201335.0735.1833.6434.801,340,267
7/3/201335.0035.1934.5934.991,067,893
7/2/201334.2935.1034.2135.032,037,895
7/1/201334.5434.8634.0534.251,299,882
6/28/201334.6334.6634.0434.401,608,793
6/27/201334.1334.8034.0834.741,645,352
6/26/201333.1533.5532.9533.551,341,636
6/25/201332.4733.0232.0832.921,089,654
6/24/201332.2032.7631.3132.201,812,424
6/21/201333.3933.4331.7332.193,218,903
6/20/201335.3335.4432.8133.162,208,855
6/19/201337.1537.1535.6735.711,268,650
6/18/201336.0137.1936.0137.081,324,922
6/17/201335.9936.3535.8736.061,424,497
6/14/201335.3936.1335.3735.862,037,734
6/13/201335.0235.4034.8935.291,635,469
6/12/201335.7535.7534.8634.98710,995
6/11/201335.4635.7935.2735.541,297,502
6/10/201335.7936.0035.4135.821,304,451
6/7/201336.5236.5335.4235.701,407,433
6/6/201334.9836.3634.7636.361,492,576
6/5/201334.5935.3434.4235.031,507,529
6/4/201335.3335.3934.5834.581,161,916
6/3/201335.8336.1735.1635.271,238,641
5/31/201335.9836.4335.7235.871,452,612
5/30/201336.6236.8435.8736.07910,151
5/29/201337.0137.0535.7036.562,361,643
5/28/201339.1039.2437.3637.581,821,295
5/24/201339.4839.5038.5938.851,048,564
5/23/201340.2240.2238.7739.651,895,459
5/22/201341.8041.9840.2040.481,190,164
5/21/201341.6841.8741.5341.86833,576
5/20/201341.7641.9141.4941.60561,667
5/17/201341.8141.9741.5341.89609,542
5/16/201341.6941.9341.5341.71919,906
5/15/201341.5541.6741.3241.631,322,407
5/14/201341.2141.6641.2141.471,075,078
5/13/201340.9941.2140.9941.19996,927
Trading Center