$48.58 +1.19 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
4/16/201540.5441.2740.3941.081,320,876
4/15/201540.9341.1240.6140.65982,561
4/14/201540.8841.1840.7440.96713,623
4/13/201540.4940.8440.4740.61769,414
4/10/201540.5940.9940.4340.681,227,200
4/9/201540.9040.9240.1440.351,057,490
4/8/201540.9141.2140.8141.02677,152
4/7/201541.4741.7640.8940.93847,975
4/6/201541.6642.1141.5541.841,084,976
4/2/201541.0941.8641.0941.601,023,694
4/1/201540.5641.3140.4941.021,095,059
3/31/201540.8941.3040.7740.97987,037
3/30/201540.9041.0740.5841.00981,848
3/27/201540.7040.8540.3840.42886,954
3/26/201540.8741.2640.5140.65821,634
3/25/201541.5441.8141.0341.12800,315
3/24/201542.0642.1941.5641.60915,707
3/23/201542.2542.7842.0042.19905,381
3/20/201541.3542.3241.3442.291,931,524
3/19/201540.9241.5640.8641.181,264,618
3/18/201540.0241.2539.6341.101,209,825
3/17/201540.1140.3539.8639.951,134,941
3/16/201540.0540.4239.8940.081,022,438
3/13/201539.8639.9539.5139.801,064,478
3/12/201539.7240.5539.4839.831,761,197
3/11/201539.3539.5838.9639.561,228,101
3/10/201539.1639.4239.1039.201,149,661
3/9/201539.0839.3938.8539.261,154,802
3/6/201539.8139.9238.6038.771,970,794
3/5/201540.6541.1640.6340.66949,536
3/4/201540.7941.0240.4740.65712,315
3/3/201540.6440.8640.2840.861,007,000
3/2/201540.3541.0040.2940.811,207,416
2/27/201540.1440.3739.8440.241,706,259
2/26/201540.5540.6239.8840.12946,921
2/25/201540.4141.2340.3840.661,222,612
2/24/201541.3541.3540.3440.491,304,285
2/23/201541.1841.6540.9441.641,081,714
2/20/201540.5441.1740.4441.04967,420
2/19/201541.5741.6640.4940.541,003,187
2/18/201541.3141.7440.8841.731,459,941
2/17/201540.9841.9540.8941.312,150,511
2/13/201540.7241.1640.2141.001,458,874
2/12/201540.8141.2139.5740.801,740,014
2/11/201540.6640.9940.3040.57736,080
2/10/201540.5640.8340.1740.62947,152
2/9/201540.9241.2140.4240.641,233,273
2/6/201542.6042.6040.6640.871,520,770
2/5/201542.3042.8342.1042.82751,379
2/4/201542.2442.3942.0242.291,172,304
2/3/201542.4542.5042.0442.361,434,771
2/2/201542.8542.8541.6342.481,674,416
1/30/201543.2443.3542.8142.842,116,001
1/29/201543.2443.5042.8143.321,094,093
1/28/201543.8043.9043.1743.301,360,818
1/27/201544.0144.4343.6643.922,047,863
1/26/201543.6444.2643.5844.241,526,070
1/23/201543.7744.2143.6843.79858,957
1/22/201543.6343.8243.4243.801,393,587
1/21/201543.1443.4443.0143.41965,820
1/20/201543.5443.9343.0943.231,265,149
1/16/201542.7543.7742.6843.691,045,826
1/15/201542.3042.9242.3042.88900,376
1/14/201541.9242.7541.6842.72967,444
1/13/201542.2442.7742.0042.341,289,300
1/12/201541.8942.4041.8042.391,078,637
1/9/201541.4542.3641.4442.091,339,606
1/8/201541.9342.0841.3041.651,704,314
1/7/201541.6142.6241.2642.281,408,682
1/6/201540.5241.5740.4541.522,033,093
1/5/201539.7940.5039.5840.411,055,887
1/2/201539.6339.9539.4539.90721,560
12/31/201440.1540.4239.3339.37588,058
12/30/201440.1640.3940.0140.06476,023
12/29/201439.9940.2739.9740.13669,228
12/26/201440.3940.4939.9439.97681,851
12/24/201440.0840.4440.0340.27485,722
12/23/201440.4640.4639.9640.121,235,303
12/22/201440.1140.3439.8940.341,095,849
12/19/201439.6540.0339.6540.002,736,262
12/18/201439.4039.5739.0439.571,676,352
12/17/201438.2439.2637.7439.251,396,455
12/16/201438.1038.4537.5938.171,429,830
12/15/201438.2538.3037.8138.101,206,753
12/12/201438.2338.5838.1238.191,011,192
12/11/201437.9938.4237.7838.29874,381
12/10/201438.0438.2437.7237.85743,712
12/9/201437.7038.2137.6838.13792,447
12/8/201437.8938.3137.6137.86987,096
12/5/201437.8737.8837.4537.831,483,093
12/4/201437.7537.9037.4837.791,232,281
12/3/201437.9738.0137.6137.751,213,256
12/2/201438.0038.0837.8337.95782,222
12/1/201438.5038.5938.0438.051,071,285
11/28/201438.0638.7738.0638.531,811,290
11/26/201438.0838.1137.7738.011,553,193
11/25/201437.9238.0737.5537.951,013,493
11/24/201437.7237.9837.6437.93812,627
11/21/201437.8637.8737.4337.62659,550
11/20/201437.3237.7437.0937.63975,149
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center