$40.00 +0.43 (%) National Retail Properties Inc - NYSE

Dec. 19, 2014 | 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
3/7/201434.8634.8633.9534.141,267,155
3/6/201435.2935.2934.7135.011,149,071
3/5/201436.0036.0435.2335.33871,834
3/4/201436.3336.3535.7635.87958,561
3/3/201435.8336.1035.6436.081,496,836
2/28/201435.2436.0135.2435.892,081,707
2/27/201435.1835.4635.1435.311,101,819
2/26/201435.2435.2734.9535.22665,437
2/25/201434.8535.3034.6235.06818,740
2/24/201434.7035.2034.6134.841,545,528
2/21/201434.5134.7634.2734.731,061,123
2/20/201434.3034.6834.3034.45899,502
2/19/201434.1434.5834.0334.26794,274
2/18/201434.0334.2033.8434.15848,177
2/14/201433.7334.0733.6333.98752,671
2/13/201433.4534.2033.3633.721,417,594
2/12/201432.9433.5832.8233.56724,006
2/11/201434.0034.0032.9333.421,026,174
2/10/201432.4733.1532.4233.021,180,884
2/7/201432.5432.6732.2232.57955,125
2/6/201432.0932.4732.0032.44737,817
2/5/201432.0432.2131.8932.07740,543
2/4/201432.2132.2931.7832.141,428,187
2/3/201433.2533.2532.0732.141,403,787
1/31/201432.6933.5732.6233.20999,151
1/30/201432.7533.2832.5733.111,117,661
1/29/201432.3432.6332.2232.51965,859
1/28/201432.5932.9932.5932.92997,549
1/27/201433.1633.2432.3532.521,630,839
1/24/201433.0033.3132.9333.021,570,419
1/23/201433.0133.1132.7533.091,260,479
1/22/201432.6033.1032.5833.03995,563
1/21/201432.1032.6632.0332.591,317,324
1/17/201432.4032.4431.8331.871,279,244
1/16/201432.1932.4332.0632.401,259,156
1/15/201431.7032.2031.5832.09765,278
1/14/201431.3231.8331.3131.69714,680
1/13/201431.7531.7931.2531.311,009,193
1/10/201431.1931.9831.0131.841,310,433
1/9/201430.9831.1230.5630.79709,654
1/8/201431.0831.2130.7530.951,005,938
1/7/201431.0331.4630.8131.151,183,188
1/6/201430.9431.0230.6730.95930,246
1/3/201430.3630.8530.3630.81838,617
1/2/201430.3330.4630.0830.40977,902
12/31/201330.4030.5030.2930.33722,510
12/30/201330.5030.6530.3030.33855,557
12/27/201330.4530.5030.3530.43637,662
12/26/201330.7630.9830.4830.49538,174
12/24/201330.5430.9830.5030.65449,470
12/23/201330.6730.8230.5230.61832,589
12/20/201330.5530.6130.4030.491,128,091
12/19/201331.0731.1030.3630.421,515,017
12/18/201331.0031.3330.2831.291,030,973
12/17/201330.5430.9030.4030.87855,659
12/16/201330.4530.7230.4530.58886,446
12/13/201330.2130.6130.0130.48970,593
12/12/201330.2130.4030.0930.091,268,903
12/11/201331.0331.1530.1130.201,383,308
12/10/201331.4531.6431.1031.14688,096
12/9/201331.1931.4930.8831.42985,121
12/6/201331.2031.3930.9831.19889,285
12/5/201330.8731.0730.6430.861,244,542
12/4/201331.2031.5930.9231.141,293,810
12/3/201331.6031.7231.3531.45532,251
12/2/201331.7532.0131.4431.691,009,184
11/29/201332.2732.3031.7131.75443,362
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center