$37.46 -0.21 (%) National Retail Properties Inc - NYSE

Oct. 23, 2014 | 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
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
3/1/201334.3834.6834.0834.561,412,783
2/28/201334.6534.7234.4534.45926,907
2/27/201334.1134.6134.1134.54754,189
2/26/201333.6834.2633.6234.231,387,463
2/25/201334.0934.0933.6433.64847,411
2/22/201333.8033.9433.7133.89997,412
2/21/201334.1134.1633.6433.731,290,485
2/20/201334.0934.3334.0934.141,131,190
2/19/201333.7534.2133.6934.21983,810
2/15/201333.5633.7333.4633.671,296,049
2/14/201333.2933.5233.2633.50822,982
2/13/201333.3433.4033.2033.333,658,381
2/12/201333.0233.3532.9533.31890,971
2/11/201332.8033.0332.7033.02717,625
2/8/201332.7532.9032.5632.80971,960
2/7/201332.3932.7932.2832.65967,143
2/6/201332.1632.4132.1132.36811,695
2/5/201332.1632.3232.0532.30780,554
2/4/201331.9832.1731.9032.11629,675
2/1/201332.0532.1831.8632.00734,314
1/31/201331.8932.0631.7132.02859,176
1/30/201331.9432.0031.6531.88875,690
1/29/201331.8832.0931.8831.95846,762
1/28/201332.2832.3332.0532.15932,987
1/25/201332.4232.5032.0032.121,102,278
1/24/201332.5032.5932.2132.28797,004
1/23/201332.5532.6732.4032.431,088,884
1/22/201332.4132.7532.4132.50862,822
1/18/201332.3632.4932.2232.371,283,960
1/17/201332.3232.4832.2732.29607,069
1/16/201332.3832.4732.1632.28651,918
1/15/201332.3832.6132.3032.60659,309
1/14/201332.1532.4832.1532.44695,880
1/11/201332.1732.2232.0032.15960,067
1/10/201332.2532.3431.9732.02600,331
1/9/201332.1832.2732.1032.20477,764
1/8/201332.2232.2732.0632.09497,999
1/7/201331.9832.3431.9532.201,042,221
1/4/201331.8331.9531.6031.95768,305
1/3/201331.6931.8731.5731.711,054,369
1/2/201331.5731.7431.4331.57725,855
12/31/201231.2231.5331.1231.20829,862
12/28/201231.2531.4931.1931.22417,712
12/27/201231.3431.4631.0531.39595,110
12/26/201231.2831.4031.1131.33485,411
12/24/201231.1131.2930.9931.26230,731
12/21/201230.9831.5430.9531.131,611,691
12/20/201230.9831.2030.9831.201,051,390
12/19/201230.8431.2030.7330.97967,557
12/18/201230.6730.7930.6030.771,030,077
12/17/201230.7630.7930.5530.65843,646
12/14/201230.8930.8930.5130.62546,340
12/13/201230.9831.0830.5930.65805,410
12/12/201230.9931.0430.8230.97750,590
12/11/201231.0131.0730.7930.90729,382
12/10/201230.9731.2230.8430.92964,177
12/7/201230.8831.0530.8830.96521,598
12/6/201230.7130.9930.6930.87706,508
12/5/201230.7130.7530.4430.71585,570
12/4/201230.7530.8430.6030.66685,607
12/3/201230.9131.0430.6230.791,329,765
11/30/201230.8531.1230.4230.721,590,935
11/29/201230.8430.9430.5230.91844,972
11/28/201230.6830.8130.4530.771,021,905
11/27/201231.0331.1130.5630.751,109,081
11/26/201231.0831.3730.8631.10947,898
11/23/201231.1031.3030.8031.11424,574
11/21/201230.9531.0830.6330.95602,614
11/20/201230.8130.9030.5230.82890,989
11/19/201230.9031.1830.6930.751,167,287
11/16/201230.4730.7330.2930.67925,815
11/15/201230.4030.6230.0630.381,947,568
11/14/201230.8731.0130.2930.391,007,199
11/13/201230.8031.0130.6530.85803,005
11/12/201230.8830.9230.6530.81542,197
11/9/201230.9931.1130.7730.80957,280
11/8/201231.2531.4131.0131.031,081,638
11/7/201231.3931.4831.1131.17979,171
11/6/201232.1132.1131.3231.491,184,211
11/5/201231.9531.9531.1331.771,485,560
11/2/201232.1532.2031.7031.891,399,298
11/1/201231.7132.0331.5231.941,394,481
10/31/201231.6631.7831.1931.681,564,852
10/26/201232.1232.1231.4331.541,442,085
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center