$36.16 0.00 (%) National Retail Properties Inc - NYSE

Jul. 6, 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
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
1/31/201432.6933.5732.6233.20999,151
1/30/201432.7533.2832.5733.111,117,661
1/29/201432.3432.6332.2232.51965,859
1/28/201432.5932.9932.5932.92997,549
1/27/201433.1633.2432.3532.521,630,839
1/24/201433.0033.3132.9333.021,570,419
1/23/201433.0133.1132.7533.091,260,479
1/22/201432.6033.1032.5833.03995,563
1/21/201432.1032.6632.0332.591,317,324
1/17/201432.4032.4431.8331.871,279,244
1/16/201432.1932.4332.0632.401,259,156
1/15/201431.7032.2031.5832.09765,278
1/14/201431.3231.8331.3131.69714,680
1/13/201431.7531.7931.2531.311,009,193
1/10/201431.1931.9831.0131.841,310,433
1/9/201430.9831.1230.5630.79709,654
1/8/201431.0831.2130.7530.951,005,938
1/7/201431.0331.4630.8131.151,183,188
1/6/201430.9431.0230.6730.95930,246
1/3/201430.3630.8530.3630.81838,617
1/2/201430.3330.4630.0830.40977,902
12/31/201330.4030.5030.2930.33722,510
12/30/201330.5030.6530.3030.33855,557
12/27/201330.4530.5030.3530.43637,662
12/26/201330.7630.9830.4830.49538,174
12/24/201330.5430.9830.5030.65449,470
12/23/201330.6730.8230.5230.61832,589
12/20/201330.5530.6130.4030.491,128,091
12/19/201331.0731.1030.3630.421,515,017
12/18/201331.0031.3330.2831.291,030,973
12/17/201330.5430.9030.4030.87855,659
12/16/201330.4530.7230.4530.58886,446
12/13/201330.2130.6130.0130.48970,593
12/12/201330.2130.4030.0930.091,268,903
12/11/201331.0331.1530.1130.201,383,308
12/10/201331.4531.6431.1031.14688,096
12/9/201331.1931.4930.8831.42985,121
12/6/201331.2031.3930.9831.19889,285
12/5/201330.8731.0730.6430.861,244,542
12/4/201331.2031.5930.9231.141,293,810
12/3/201331.6031.7231.3531.45532,251
12/2/201331.7532.0131.4431.691,009,184
  • Showing 301-400 of 1,258 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!