$34.83 +0.18 (%) National Retail Properties Inc - NYSE

Oct. 2, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
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
5/10/201340.9141.2940.7840.921,303,538
5/9/201340.9341.0940.7340.761,084,191
5/8/201340.8941.0340.7040.941,500,370
5/7/201340.5740.9440.4640.841,067,513
5/6/201340.1840.6940.1140.51642,107
5/3/201340.4340.5340.1740.42560,537
5/2/201339.5540.4439.5240.28981,566
5/1/201339.6839.9539.3139.422,302,876
4/30/201339.4039.6839.2739.681,697,707
4/29/201339.3739.4239.1139.35671,168
4/26/201338.9239.4038.9239.182,039,871
4/25/201339.0739.4738.5739.291,509,959
4/24/201338.5338.9638.1538.961,064,145
4/23/201338.6038.9238.5038.791,036,402
4/22/201338.1638.4737.8038.471,093,502
4/19/201337.4038.2837.2538.261,295,429
4/18/201336.8137.3636.7037.361,032,616
4/17/201336.7436.9436.4736.80653,985
4/16/201336.5936.9736.4436.941,209,576
4/15/201336.9837.1336.3636.41910,153
4/12/201337.1037.1236.8137.00873,463
4/11/201337.2737.5637.0837.101,026,133
4/10/201337.1337.4637.0337.101,615,010
4/9/201337.1637.1836.7337.021,062,941
4/8/201336.9137.3236.7637.19606,936
4/5/201336.4736.8636.4236.86600,569
4/4/201336.6336.8036.4936.77740,297
4/3/201336.5636.5936.3536.54831,394
4/2/201336.7136.8736.3936.49926,589
4/1/201336.1336.5835.9536.58828,356
3/28/201335.7636.1835.6736.171,304,369
3/27/201335.6635.8335.5535.74954,039
3/26/201335.4335.9335.4135.92818,437
3/25/201335.3535.6635.3135.39831,688
3/22/201335.0635.3535.0035.35471,326
3/21/201334.8335.1234.8334.90554,407
3/20/201334.9535.0134.7034.88999,744
3/19/201335.0135.0334.3934.841,391,089
3/18/201334.9035.1534.7234.871,015,786
3/15/201334.9935.0334.6635.001,884,527
3/14/201335.0335.2234.8834.951,133,468
3/13/201335.0335.1034.7534.94655,694
3/12/201335.0235.1034.7934.94830,289
3/11/201335.5335.6034.8835.031,361,023
3/8/201335.5235.6535.2535.581,013,368
3/7/201335.6335.7235.2935.40760,176
3/6/201335.6435.6535.3335.582,092,570
3/5/201334.9935.5834.5935.571,362,614
3/4/201334.5435.0734.4434.91837,662
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center