$40.00 +0.43 (%) National Retail Properties Inc - NYSE

Dec. 19, 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
5/21/201341.6841.8741.5341.86833,576
5/20/201341.7641.9141.4941.60561,667
5/17/201341.8141.9741.5341.89609,542
5/16/201341.6941.9341.5341.71919,906
5/15/201341.5541.6741.3241.631,322,407
5/14/201341.2141.6641.2141.471,075,078
5/13/201340.9941.2140.9941.19996,927
5/10/201340.9141.2940.7840.921,303,538
5/9/201340.9341.0940.7340.761,084,191
5/8/201340.8941.0340.7040.941,500,370
5/7/201340.5740.9440.4640.841,067,513
5/6/201340.1840.6940.1140.51642,107
5/3/201340.4340.5340.1740.42560,537
5/2/201339.5540.4439.5240.28981,566
5/1/201339.6839.9539.3139.422,302,876
4/30/201339.4039.6839.2739.681,697,707
4/29/201339.3739.4239.1139.35671,168
4/26/201338.9239.4038.9239.182,039,871
4/25/201339.0739.4738.5739.291,509,959
4/24/201338.5338.9638.1538.961,064,145
4/23/201338.6038.9238.5038.791,036,402
4/22/201338.1638.4737.8038.471,093,502
4/19/201337.4038.2837.2538.261,295,429
4/18/201336.8137.3636.7037.361,032,616
4/17/201336.7436.9436.4736.80653,985
4/16/201336.5936.9736.4436.941,209,576
4/15/201336.9837.1336.3636.41910,153
4/12/201337.1037.1236.8137.00873,463
4/11/201337.2737.5637.0837.101,026,133
4/10/201337.1337.4637.0337.101,615,010
4/9/201337.1637.1836.7337.021,062,941
4/8/201336.9137.3236.7637.19606,936
4/5/201336.4736.8636.4236.86600,569
4/4/201336.6336.8036.4936.77740,297
4/3/201336.5636.5936.3536.54831,394
4/2/201336.7136.8736.3936.49926,589
4/1/201336.1336.5835.9536.58828,356
3/28/201335.7636.1835.6736.171,304,369
3/27/201335.6635.8335.5535.74954,039
3/26/201335.4335.9335.4135.92818,437
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center