$34.50 +0.20 (%) National Retail Properties Inc - NYSE

Sep. 2, 2015 | 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
6/25/201436.9437.2436.8837.101,038,725
6/24/201436.6337.3236.6337.101,289,386
6/23/201437.4437.6537.1337.151,476,174
6/20/201437.2737.4937.1037.471,285,304
6/19/201436.7437.2536.5837.241,438,761
6/18/201436.4136.8736.2736.71840,218
6/17/201436.1036.6035.9936.431,335,393
6/16/201436.2636.5036.0236.071,065,772
6/13/201436.3636.4336.0836.36762,060
6/12/201435.9936.3835.7936.371,592,448
6/11/201435.9436.1235.7536.08777,328
6/10/201435.9136.1435.7336.01971,923
6/9/201436.3036.5935.7935.921,217,357
6/6/201436.5436.6836.1136.29968,529
6/5/201435.6936.4635.6136.41980,482
6/4/201435.4635.6735.4035.61809,732
6/3/201435.2235.5935.2235.50825,169
6/2/201434.9835.4434.8435.25605,628
5/30/201434.9835.2234.9434.98749,025
5/29/201434.9935.0734.7035.05593,857
5/28/201434.4935.0534.1834.951,185,929
5/27/201434.5334.7034.3934.571,014,429
5/23/201434.4434.6034.2634.391,252,089
5/22/201434.5434.6834.2934.321,029,122
5/21/201434.7834.9034.0134.602,021,084
5/20/201435.0335.2334.7334.791,040,792
5/19/201435.2935.5634.8634.971,107,468
5/16/201434.9835.4534.8335.441,047,668
5/15/201435.2035.3334.3535.032,045,232
5/14/201435.4335.6535.0935.171,037,934
5/13/201435.5735.8035.3635.451,017,182
5/12/201435.2935.5235.2135.481,547,381
5/9/201435.1935.4335.0635.131,029,242
5/8/201435.1135.3835.0335.19823,804
5/7/201434.8635.2734.7235.18972,588
5/6/201434.8934.9834.6334.85942,510
5/5/201434.2634.9634.1534.83962,387
5/2/201433.9534.6733.8534.661,223,539
5/1/201434.1834.1833.5634.04975,790
4/30/201434.2734.3734.0634.131,132,835
4/29/201434.6034.6034.0834.27945,550
4/28/201434.0334.7733.9834.461,245,264
4/25/201434.4434.7934.3234.421,070,558
4/24/201434.3434.6934.0234.49644,358
4/23/201434.5234.5534.1234.23877,151
4/22/201434.2134.5033.8934.49803,154
4/21/201434.1334.4633.9734.23617,804
4/17/201434.1934.3533.9434.154,020,287
4/16/201434.4434.4434.0034.301,401,178
4/15/201433.8934.4133.8934.391,380,100
4/14/201434.1334.2233.6833.901,116,865
4/11/201433.8134.1733.7133.981,230,486
4/10/201434.0834.6133.8434.001,282,666
4/9/201434.3434.3833.7834.00626,773
4/8/201434.0334.4533.8934.331,026,678
4/7/201433.6034.1133.5733.951,361,126
4/4/201433.5134.1333.3733.571,497,583
4/3/201433.2033.3932.9433.251,615,056
4/2/201433.7333.8633.4833.70934,876
4/1/201434.2834.3233.4533.681,590,340
3/31/201434.0134.3933.6634.321,008,361
3/28/201433.6534.0733.6333.87576,943
3/27/201433.5233.6333.1633.481,302,092
3/26/201434.0234.1033.4333.54828,750
3/25/201433.8934.1133.6533.96563,376
3/24/201434.0434.1633.4933.80670,109
3/21/201433.2233.9533.1233.911,677,169
3/20/201433.1933.3332.8833.13908,756
3/19/201434.3934.6733.3133.331,026,935
3/18/201434.3934.4434.1634.31833,761
3/17/201434.3534.4134.2234.25845,181
3/14/201434.1034.6834.1034.27855,636
3/13/201434.6134.6434.2734.27905,077
3/12/201434.4934.8934.4934.59825,365
3/11/201433.9734.6033.9734.57837,342
3/10/201433.5534.1033.5534.051,344,853
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!