$44.82 -0.66 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 02:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
4/4/201646.3546.5945.8246.06902,891
4/1/201646.0446.3045.9346.251,073,896
3/31/201646.4746.6546.1646.201,533,074
3/30/201646.7546.8245.9946.461,378,175
3/29/201646.1746.8646.1646.841,287,199
3/28/201645.8246.2445.6345.95792,990
3/24/201645.4645.8745.4145.76559,803
3/23/201645.2546.0545.0945.541,082,308
3/22/201645.1645.7445.0745.48952,480
3/21/201645.4445.7644.9845.081,127,650
3/18/201645.7845.7845.3145.652,877,631
3/17/201645.5446.0645.1145.87795,813
3/16/201644.8545.6744.6445.48817,722
3/15/201644.4345.2044.4345.11815,381
3/14/201644.5944.7944.5044.55773,743
3/11/201644.6244.8744.1544.621,353,437
3/10/201644.6744.8043.8244.26504,435
3/9/201644.1044.9444.0944.59902,246
3/8/201644.2044.5843.9044.121,120,028
3/7/201643.5044.1143.4244.081,283,897
3/4/201644.2844.2842.9943.571,538,731
3/3/201644.4044.5543.8744.33800,152
3/2/201644.1544.4043.9044.39795,625
3/1/201644.1344.5543.9744.331,470,636
2/29/201643.9444.5743.7743.981,596,769
2/26/201644.8944.9143.8643.971,609,082
2/25/201644.6645.2744.5145.00667,202
2/24/201644.3144.7644.1044.31957,559
2/23/201644.5445.1744.2844.331,499,663
2/22/201645.4645.4744.7444.80898,179
2/19/201645.1245.3845.0045.15976,002
2/18/201644.8245.2844.4645.06994,930
2/17/201644.7445.4544.6744.781,272,450
2/16/201644.8445.0544.4144.781,449,627
2/12/201646.0746.0843.9544.702,098,778
2/11/201643.6946.1443.6945.291,896,852
2/10/201644.4245.1344.0944.181,737,981
2/9/201643.2744.7943.2744.491,720,953
2/8/201643.6343.8142.8743.711,188,293
2/5/201644.3944.4143.6243.76952,556
2/4/201643.7144.5843.3244.472,420,526
2/3/201643.9044.5443.7143.971,651,020
2/2/201643.2943.8343.0143.731,370,898
2/1/201642.7543.8942.4943.431,839,829
1/29/201642.1042.9442.0442.944,352,334
1/28/201642.0542.3941.6441.752,133,477
1/27/201642.1242.3341.6941.952,083,737
1/26/201641.9042.7541.7542.751,573,367
1/25/201641.8042.1641.0941.761,890,440
1/22/201640.8841.6440.7841.622,025,674
1/21/201639.6941.1039.2140.562,243,806
1/20/201640.1240.2538.2939.462,040,403
1/19/201640.0240.4739.8440.321,758,429
1/15/201638.6839.9038.4039.771,937,427
1/14/201639.2239.5238.8139.11945,494
1/13/201639.7740.2439.1239.141,071,932
1/12/201640.0240.0439.5239.721,216,958
1/11/201639.1240.1339.0539.851,359,633
1/8/201639.6639.9238.9339.00956,164
1/7/201639.2340.0539.2339.471,224,849
1/6/201640.0640.5040.0640.361,060,957
1/5/201639.6040.3839.5440.281,161,678
1/4/201639.8739.9239.2039.561,094,341
12/31/201540.1340.3739.8540.051,012,035
12/30/201540.2440.3740.0240.15872,393
12/29/201540.0040.3339.9340.23871,854
12/28/201539.5139.9439.3739.90916,948
12/24/201539.3439.6939.1839.53462,749
12/23/201539.2239.4439.1639.401,567,949
12/22/201539.3539.6539.2039.21946,814
12/21/201539.6939.7039.0339.25840,701
12/18/201539.2939.6239.1039.242,987,287
12/17/201539.3939.4339.0939.321,129,405
12/16/201538.5639.3438.4939.251,354,878
12/15/201538.2338.7338.1338.412,552,359
12/14/201537.5337.7037.3137.67919,180
12/11/201537.5137.8337.4037.63958,029
12/10/201538.2438.4537.6437.69728,934
12/9/201538.2638.6538.0438.17857,417
12/8/201538.7138.8337.9138.541,001,182
12/7/201538.6338.8438.4438.67738,176
12/4/201538.0138.7337.7738.641,080,532
12/3/201538.2738.5137.7837.87924,918
12/2/201538.8838.8938.2138.421,580,155
12/1/201538.5739.0838.5739.041,458,669
11/30/201538.6838.9038.3638.461,345,450
11/27/201538.1638.6637.9138.61453,357
11/25/201538.3738.4438.1438.23558,949
11/24/201538.0238.3137.7238.291,174,855
11/23/201538.3038.4838.1438.27946,749
11/20/201537.9538.3637.8038.251,127,563
11/19/201537.5437.9337.4237.861,160,053
11/18/201537.0237.5036.9637.481,054,384
11/17/201536.7637.2036.6137.001,041,900
11/16/201536.4736.9036.3436.891,263,886
11/13/201536.7036.9336.1336.471,161,069
11/12/201536.7737.0536.5436.563,825,061
11/11/201536.7137.0736.4736.851,052,227
11/10/201536.0036.6535.9836.651,953,737
11/9/201536.3836.4135.6735.951,639,708
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center