National Retail Properties Inc $34.49

down 0.00


24/4/2014 06:40 PM  |  NYSE : NNN  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
9/11/201231.0531.2530.8531.16839,047
9/10/201231.1031.2430.9831.00841,032
9/7/201231.2431.4131.0931.12855,264
9/6/201231.1931.6831.1731.271,409,290
9/5/201231.3931.4531.0431.291,137,030
9/4/201231.0831.4030.9531.33680,520
8/31/201231.0931.1430.7831.06746,949
8/30/201230.9931.1030.8831.03402,941
8/29/201230.9831.1730.9331.01650,184
8/28/201230.8530.9730.7130.95738,411
8/27/201230.7930.9730.7130.85506,475
8/24/201230.4830.7830.3930.71505,501
8/23/201230.6130.6930.4430.54521,985
8/22/201230.5630.5730.2330.571,050,330
8/21/201230.9530.9930.5030.62785,593
8/20/201230.5430.8230.3830.761,125,780
8/17/201230.3530.7330.3530.641,682,140
8/16/201230.2230.4230.0630.41654,727
8/15/201229.9030.1429.7330.13749,134
8/14/201229.9029.9529.6829.86656,830
8/13/201229.7629.9529.7329.80710,082
8/10/201229.6929.9029.6029.81868,214
8/9/201229.5429.7729.4429.691,020,700
8/8/201229.4229.6229.3529.57888,571
8/7/201229.8329.8629.4229.47744,390
8/6/201229.8229.9529.7229.75621,836
8/3/201229.8029.8529.5029.73587,475
8/2/201229.4529.8029.2029.64671,757
8/1/201229.6029.7429.4929.63888,004
7/31/201229.4229.5129.2429.50828,319
7/30/201229.2329.5029.1429.35787,598
7/27/201229.1429.4029.0029.21759,820
7/26/201229.8729.8729.1229.291,945,280
7/25/201229.4829.6529.2729.65775,966
7/24/201229.4129.5529.2729.44998,669
7/23/201229.1129.4829.0329.43807,498
7/20/201229.2929.5729.1529.507,289,890
7/19/201229.6129.6229.2229.40928,802
7/18/201230.0530.0529.3729.581,553,870
7/17/201229.7530.2229.5330.052,247,690
7/16/201229.4529.6529.3229.471,337,880
7/13/201228.9929.4128.9829.301,097,100
7/12/201228.5229.1128.5228.951,135,920
7/11/201228.5528.7528.4928.691,286,800
7/10/201228.4828.7328.4728.551,137,720
7/9/201228.4028.6028.2128.431,188,460
7/6/201228.2528.4928.2528.37741,598
7/5/201228.5828.7728.3828.40691,462
7/3/201228.7728.8728.5828.63560,040
7/2/201228.3628.7828.3028.761,108,080
6/29/201228.3328.3328.0528.291,345,730
6/28/201227.3628.0727.3628.071,133,410
6/27/201227.4027.5627.3627.45670,712
6/26/201227.1927.6427.1727.44894,062
6/25/201226.7727.1926.7727.171,189,870
6/22/201227.2227.2426.8526.9511,004,000
6/21/201227.4127.4127.0027.071,350,830
6/20/201227.3127.3827.1427.361,979,700
6/19/201227.3527.4527.1927.28887,288
6/18/201227.2327.5027.1427.29855,140
6/15/201227.3027.4827.2227.241,194,710
6/14/201227.1227.3827.0027.29736,327
6/13/201226.8927.2526.8027.041,507,670
6/12/201226.6326.8826.5426.88791,486
6/11/201227.1927.2926.4726.52980,645
6/8/201226.8527.1626.8527.07664,660
6/7/201227.3027.3426.8626.86713,751
6/6/201226.8827.1726.7127.17698,332
6/5/201226.1526.7026.0726.64544,546
6/4/201226.3726.4626.1526.25571,040
6/1/201226.2826.4526.2126.23996,182
5/31/201226.5326.7726.2326.492,480,760
5/30/201226.8126.8826.3726.48839,944
5/29/201226.8127.0026.6826.95490,405
5/25/201226.8026.8426.5926.70494,908
5/24/201226.6526.7326.3926.73434,142
5/23/201226.4426.5926.2626.57719,155
5/22/201226.5926.7026.4226.53689,792
5/21/201226.0826.5926.0526.50818,419
5/18/201226.3026.4926.0426.10894,187
5/17/201226.7326.8626.2126.331,138,560
5/16/201227.1627.1626.7326.77613,697
5/15/201227.1327.2226.9327.00744,965
5/14/201227.3427.4327.0027.021,144,870
5/11/201227.6827.8527.4727.572,345,410
5/10/201227.6727.9327.3727.761,200,060
5/9/201227.3727.7127.3327.561,196,770
5/8/201227.2227.5827.1227.501,541,640
5/7/201226.9527.0626.8226.97536,642
5/4/201227.2727.3626.8726.94635,658
5/3/201227.4227.6227.2527.26666,533
5/2/201227.1427.4027.0327.35558,487
5/1/201227.4427.7027.2927.30866,243
4/30/201227.4027.4627.1827.38575,512
4/27/201227.4627.5527.2127.38680,513
4/26/201227.4227.5227.0327.36699,576
4/25/201227.7427.7727.5827.621,040,040
4/24/201227.3227.5927.2627.48898,743
4/23/201227.0327.3627.0127.25846,331
4/20/201227.2027.3727.0227.28653,348
Trading Center