NATIONAL RETAIL $41.63

down -0.26


20/5/2013 03:20 PM  |  NYSE : NNN  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NNN historical data

Date Open High Low Close Volume
7/30/2012 29.23 29.50 29.14 29.35 7876
7/27/2012 29.14 29.40 29.00 29.21 7599
7/26/2012 29.87 29.87 29.12 29.29 19452
7/25/2012 29.48 29.65 29.27 29.65 7760
7/24/2012 29.41 29.55 29.27 29.44 9987
7/23/2012 29.11 29.48 29.03 29.43 8072
7/20/2012 29.29 29.57 29.15 29.50 72899
7/19/2012 29.61 29.62 29.22 29.40 9288
7/18/2012 30.05 30.05 29.37 29.58 15539
7/17/2012 29.75 30.22 29.53 30.05 22477
7/16/2012 29.45 29.65 29.32 29.47 13379
7/13/2012 28.99 29.41 28.98 29.30 10971
7/12/2012 28.52 29.11 28.52 28.95 11360
7/11/2012 28.55 28.75 28.49 28.69 12868
7/10/2012 28.48 28.73 28.47 28.55 11378
7/9/2012 28.40 28.60 28.21 28.43 11885
7/6/2012 28.25 28.49 28.25 28.37 7416
7/5/2012 28.58 28.77 28.38 28.40 6915
7/3/2012 28.77 28.87 28.58 28.63 5601
7/2/2012 28.36 28.78 28.30 28.76 11080
6/29/2012 28.33 28.33 28.05 28.29 13458
6/28/2012 27.36 28.07 27.36 28.07 11335
6/27/2012 27.40 27.56 27.36 27.45 6708
6/26/2012 27.19 27.64 27.17 27.44 8941
6/25/2012 26.77 27.19 26.77 27.17 11899
6/22/2012 27.22 27.24 26.85 26.95 108724
6/21/2012 27.41 27.41 27.00 27.07 13509
6/20/2012 27.31 27.38 27.14 27.36 19797
6/19/2012 27.35 27.45 27.19 27.28 8873
6/18/2012 27.23 27.50 27.14 27.29 8551
6/15/2012 27.30 27.48 27.22 27.24 11916
6/14/2012 27.12 27.38 27.00 27.29 7364
6/13/2012 26.89 27.25 26.80 27.04 17361
6/12/2012 26.63 26.88 26.54 26.88 7915
6/11/2012 27.19 27.29 26.47 26.52 9807
6/8/2012 26.85 27.16 26.85 27.07 6647
6/7/2012 27.30 27.34 26.86 26.86 7138
6/6/2012 26.88 27.17 26.71 27.17 6984
6/5/2012 26.15 26.70 26.07 26.64 5446
6/4/2012 26.37 26.46 26.15 26.25 5711
6/1/2012 26.28 26.45 26.21 26.23 9962
5/31/2012 26.53 26.77 26.23 26.49 24791
5/30/2012 26.81 26.88 26.37 26.48 8400
5/29/2012 26.81 27.00 26.68 26.95 4905
5/25/2012 26.80 26.84 26.59 26.70 4946
5/24/2012 26.65 26.73 26.39 26.73 4342
5/23/2012 26.44 26.59 26.26 26.57 7190
5/22/2012 26.59 26.70 26.42 26.53 6898
5/21/2012 26.08 26.59 26.05 26.50 8185
5/18/2012 26.30 26.49 26.04 26.10 8942
5/17/2012 26.73 26.86 26.21 26.33 11386
5/16/2012 27.16 27.16 26.73 26.77 6137
5/15/2012 27.13 27.22 26.93 27.00 7448
5/14/2012 27.34 27.43 27.00 27.02 11449
5/11/2012 27.68 27.85 27.47 27.57 23455
5/10/2012 27.67 27.93 27.37 27.76 12001
5/9/2012 27.37 27.71 27.33 27.56 11966
5/8/2012 27.22 27.58 27.12 27.50 15417
5/7/2012 26.95 27.06 26.82 26.97 5367
5/4/2012 27.27 27.36 26.87 26.94 6357
5/3/2012 27.42 27.62 27.25 27.26 6666
5/2/2012 27.14 27.40 27.03 27.35 5585
5/1/2012 27.44 27.70 27.29 27.30 8663
4/30/2012 27.40 27.46 27.18 27.38 5756
4/27/2012 27.46 27.55 27.21 27.38 6806
4/26/2012 27.42 27.52 27.03 27.36 6996
4/25/2012 27.74 27.77 27.58 27.62 10401
4/24/2012 27.32 27.59 27.26 27.48 8987
4/23/2012 27.03 27.36 27.01 27.25 8463
4/20/2012 27.20 27.37 27.02 27.28 6534
4/19/2012 27.11 27.26 26.88 26.94 6065
4/18/2012 27.03 27.33 26.91 27.18 8029
4/17/2012 26.98 27.20 26.75 27.08 6557
4/16/2012 26.70 26.94 26.55 26.83 6337
4/13/2012 26.72 26.88 26.54 26.55 5909
4/12/2012 26.71 26.83 26.53 26.79 6019
4/11/2012 26.63 26.75 26.51 26.72 8477
4/10/2012 26.91 27.05 26.51 26.51 11211
4/9/2012 26.60 27.00 26.57 26.88 8156
4/5/2012 27.00 27.16 26.85 26.93 4339
4/4/2012 27.20 27.28 27.02 27.08 6142
4/3/2012 27.35 27.50 27.28 27.40 7826
4/2/2012 27.23 27.48 27.12 27.40 7397
3/30/2012 27.43 27.48 27.19 27.19 7290
3/29/2012 27.13 27.33 26.97 27.29 5471
3/28/2012 27.13 27.28 27.00 27.25 5540
3/27/2012 27.39 27.41 27.06 27.07 7984
3/26/2012 27.06 27.42 27.03 27.33 9124
3/23/2012 26.82 27.05 26.67 26.89 7844
3/22/2012 26.71 26.85 26.50 26.76 8967
3/21/2012 26.80 26.91 26.58 26.81 7120
3/20/2012 26.70 26.82 26.57 26.75 6548
3/19/2012 26.69 27.01 26.54 26.78 10272
3/16/2012 26.64 26.72 26.45 26.67 13331
3/15/2012 26.64 26.68 26.36 26.61 9703
3/14/2012 27.03 27.11 26.57 26.61 8315
3/13/2012 26.68 27.05 26.62 27.05 8004
3/12/2012 26.42 26.55 26.42 26.51 7286
3/9/2012 26.57 26.66 26.30 26.42 12705
3/8/2012 26.81 26.81 26.50 26.64 8308
Marketplace
Trading Center