$50.35 +0.07 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
11/10/201536.0036.6535.9836.651,953,737
11/9/201536.3836.4135.6735.951,639,708
11/6/201538.1038.1036.3336.461,711,439
11/5/201538.2838.8538.0438.581,198,265
11/4/201538.6738.7738.0638.331,029,316
11/3/201537.9538.7237.8038.671,541,579
11/2/201537.9738.5837.9238.531,038,281
10/30/201538.4238.6737.9938.001,827,058
10/29/201538.3438.5038.2038.40939,937
10/28/201538.1938.7337.6338.551,906,352
10/27/201538.5338.8338.3138.581,558,410
10/26/201538.4838.7338.3038.71788,390
10/23/201538.8639.0138.2038.59993,980
10/22/201538.4539.0138.3738.921,011,768
10/21/201538.5038.6438.1238.21758,335
10/20/201538.1138.3638.0638.33813,251
10/19/201537.6638.2837.6138.27852,554
10/16/201537.4937.8437.4337.69804,328
10/15/201537.3737.4337.0837.42769,110
10/14/201537.3237.5237.1737.271,481,230
10/13/201537.3137.5137.1437.27880,443
10/12/201537.3437.8337.2037.39756,093
10/9/201537.1237.2336.8537.171,099,159
10/8/201537.0137.2536.8437.14755,675
10/7/201536.6337.0136.5036.99982,162
10/6/201536.7236.8836.4836.57930,055
10/5/201536.4336.9136.4336.801,048,529
10/2/201536.1636.2735.5136.271,653,585
10/1/201536.4936.4935.9536.241,095,618
9/30/201536.3836.5436.0536.271,474,244
9/29/201535.7736.2435.5636.161,025,161
9/28/201536.2536.3335.3635.63981,298
9/25/201536.2736.6436.0536.251,002,494
9/24/201536.6136.8236.0736.24933,538
9/23/201536.4736.8336.4036.71992,032
9/22/201536.4536.6736.2736.401,174,284
9/21/201536.6237.0036.4636.701,204,371
9/18/201535.9837.0835.9836.521,962,376
9/17/201535.7336.7635.5536.271,272,500
9/16/201535.0835.8835.0235.76910,573
9/15/201534.8835.1334.5935.071,052,135
9/14/201534.9235.0434.7434.86630,528
9/11/201534.0634.8334.0434.821,057,821
9/10/201534.0034.6933.9234.071,212,280
9/9/201534.6134.6433.9034.001,068,588
9/8/201534.3434.5534.2034.45769,680
9/4/201534.2834.3633.6233.991,065,045
9/3/201534.6734.8234.4234.60963,534
9/2/201534.7234.8034.2334.501,480,080
9/1/201534.3934.7734.0134.301,915,778
8/31/201535.8335.8334.7134.751,371,780
8/28/201535.8235.9335.4035.831,187,062
8/27/201535.2936.1834.9735.851,770,986
8/26/201534.7535.1334.2535.031,493,808
8/25/201535.9035.9934.1534.201,638,206
8/24/201535.5736.6035.1635.262,125,912
8/21/201537.1537.3336.7636.761,267,184
8/20/201537.3137.7437.1537.30869,025
8/19/201537.5037.6737.1337.46802,495
8/18/201537.4437.7137.2937.70732,117
8/17/201537.3437.6737.0337.621,142,544
8/14/201536.9237.2936.7637.27617,820
8/13/201538.4238.9136.6837.021,256,355
8/12/201536.8637.1636.6737.12909,294
8/11/201536.6637.2236.5437.01669,223
8/10/201537.0437.0836.5436.65893,513
8/7/201536.6936.9636.1736.921,070,323
8/6/201536.7036.7536.0636.701,115,915
8/5/201537.2737.3735.9336.731,858,971
8/4/201537.7537.7637.1837.291,213,490
8/3/201537.2037.9337.2037.891,241,752
7/31/201537.1537.6136.8937.172,665,134
7/30/201536.5737.0636.4136.741,834,717
7/29/201536.5737.0936.4036.871,430,918
7/28/201537.2137.3836.8236.971,277,590
7/27/201537.3137.5837.1837.231,334,612
7/24/201536.6737.3136.6737.261,652,062
7/23/201537.5137.5636.4736.711,415,140
7/22/201537.1837.3236.9937.191,049,203
7/21/201537.1137.3136.9436.96830,637
7/20/201537.0037.2336.8737.141,276,724
7/17/201537.1437.2336.9637.111,529,946
7/16/201536.9437.1836.8537.151,082,604
7/15/201536.4136.8736.3336.791,208,708
7/14/201536.5336.7636.3436.541,203,983
7/13/201537.0037.1236.3536.451,222,259
7/10/201536.4136.9636.2336.671,048,561
7/9/201536.6736.8436.2536.35819,822
7/8/201536.3836.7636.2536.611,481,289
7/7/201536.3236.8336.0936.551,922,702
7/6/201535.5936.1635.4736.161,699,989
7/2/201535.7736.2735.5835.722,145,550
7/1/201535.0135.4734.7835.423,431,382
6/30/201535.5835.7934.8635.012,861,185
6/29/201535.7636.2235.4035.421,340,426
6/26/201535.4235.9335.2035.741,391,334
6/25/201535.2135.5435.0235.351,628,801
6/24/201535.7135.8635.2335.251,373,908
6/23/201535.9536.1835.5335.671,055,757
6/22/201536.7536.9035.8935.951,052,394
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center