NATIONAL RETAIL $36.06

up +0.20


17/6/2013 04:17 PM  |  NYSE : NNN  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NNN historical data

Date Open High Low Close Volume
4/4/2012 27.20 27.28 27.02 27.08 6142
4/3/2012 27.35 27.50 27.28 27.40 7826
4/2/2012 27.23 27.48 27.12 27.40 7397
3/30/2012 27.43 27.48 27.19 27.19 7290
3/29/2012 27.13 27.33 26.97 27.29 5471
3/28/2012 27.13 27.28 27.00 27.25 5540
3/27/2012 27.39 27.41 27.06 27.07 7984
3/26/2012 27.06 27.42 27.03 27.33 9124
3/23/2012 26.82 27.05 26.67 26.89 7844
3/22/2012 26.71 26.85 26.50 26.76 8967
3/21/2012 26.80 26.91 26.58 26.81 7120
3/20/2012 26.70 26.82 26.57 26.75 6548
3/19/2012 26.69 27.01 26.54 26.78 10272
3/16/2012 26.64 26.72 26.45 26.67 13331
3/15/2012 26.64 26.68 26.36 26.61 9703
3/14/2012 27.03 27.11 26.57 26.61 8315
3/13/2012 26.68 27.05 26.62 27.05 8004
3/12/2012 26.42 26.55 26.42 26.51 7286
3/9/2012 26.57 26.66 26.30 26.42 12705
3/8/2012 26.81 26.81 26.50 26.64 8308
3/7/2012 26.58 26.73 26.35 26.72 7148
3/6/2012 26.56 26.75 26.30 26.42 8227
3/5/2012 26.46 26.74 26.42 26.72 5308
3/2/2012 26.64 26.85 26.32 26.45 10086
3/1/2012 26.68 26.83 26.54 26.62 6821
2/29/2012 26.89 27.10 26.55 26.65 9526
2/28/2012 26.89 26.98 26.63 26.83 10177
2/27/2012 26.78 27.10 26.50 26.82 7994
2/24/2012 26.78 26.96 26.60 26.85 6113
2/23/2012 26.56 26.88 26.47 26.88 7291
2/22/2012 26.57 26.77 26.42 26.46 6012
2/21/2012 26.74 26.85 26.40 26.55 9493
2/17/2012 26.62 26.72 26.40 26.63 7785
2/16/2012 26.53 26.75 26.43 26.52 10964
2/15/2012 26.71 26.87 26.30 26.39 11736
2/14/2012 26.88 27.00 26.62 26.73 10596
2/13/2012 27.10 27.21 26.93 27.01 8124
2/10/2012 27.09 27.24 26.83 26.93 7750
2/9/2012 27.60 27.64 27.19 27.23 7908
2/8/2012 27.52 27.81 27.43 27.49 11601
2/7/2012 27.32 27.68 27.27 27.50 10950
2/6/2012 27.32 27.50 27.16 27.23 8526
2/3/2012 27.30 27.45 27.18 27.26 11556
2/2/2012 27.10 27.24 26.93 27.10 7919
2/1/2012 27.16 27.29 26.98 27.17 13147
1/31/2012 27.29 27.40 26.95 27.01 12498
1/30/2012 27.00 27.27 26.84 27.21 12045
1/27/2012 27.03 27.29 26.90 27.18 7802
1/26/2012 27.30 27.43 27.08 27.42 9227
1/25/2012 26.92 27.21 26.75 27.19 15460
1/24/2012 26.75 27.06 26.75 27.02 6226
1/23/2012 26.76 26.87 26.45 26.85 8948
1/20/2012 26.65 26.84 26.51 26.67 13278
1/19/2012 26.85 26.99 26.49 26.67 12904
1/18/2012 26.42 26.74 26.42 26.64 9147
1/17/2012 26.72 26.74 26.45 26.48 9068
1/13/2012 26.42 26.64 26.38 26.54 10189
1/12/2012 26.70 26.79 26.30 26.60 20200
1/11/2012 26.71 26.82 26.51 26.69 8907
1/10/2012 26.93 27.43 26.74 26.82 14485
1/9/2012 26.59 26.70 26.40 26.61 13006
1/6/2012 26.90 26.99 26.51 26.52 8990
1/5/2012 26.52 26.89 26.40 26.86 9381
1/4/2012 26.99 27.00 26.49 26.49 14058
1/3/2012 26.87 26.99 26.58 26.80 19148
12/30/2011 26.57 27.00 26.38 26.38 12395
12/29/2011 26.23 26.64 26.23 26.56 4827
12/28/2011 26.55 26.64 26.22 26.23 5844
12/27/2011 26.22 26.79 26.13 26.63 7091
12/23/2011 26.33 26.46 26.10 26.28 5136
12/22/2011 26.20 26.44 26.16 26.27 11291
12/21/2011 25.95 26.11 25.84 26.09 9661
12/20/2011 25.87 26.06 25.85 25.97 11259
12/19/2011 25.95 26.04 25.58 25.62 14708
12/16/2011 25.49 25.97 25.47 25.96 37352
12/15/2011 25.00 25.44 24.84 25.39 14332
12/14/2011 24.67 24.93 24.60 24.87 17436
12/13/2011 25.29 25.34 24.71 24.74 20804
12/12/2011 25.42 25.45 25.04 25.16 18896
12/9/2011 25.43 25.74 25.33 25.63 11112
12/8/2011 25.70 25.90 25.36 25.39 21490
12/7/2011 25.80 26.14 25.75 25.80 250071
12/6/2011 25.91 26.04 25.65 25.82 31268
12/5/2011 25.43 25.59 25.33 25.49 19705
12/2/2011 25.33 25.91 24.72 25.38 77983
12/1/2011 26.26 26.26 26.00 26.05 21063
11/30/2011 25.77 26.50 25.63 26.46 82637
11/29/2011 26.50 26.57 26.25 26.42 14608
11/28/2011 26.30 26.46 26.07 26.43 7466
11/25/2011 25.77 26.27 25.68 25.73 4000
11/23/2011 26.35 26.40 25.79 25.81 8793
11/22/2011 26.29 26.68 26.22 26.49 16617
11/21/2011 26.35 26.55 26.03 26.22 9579
11/18/2011 26.30 26.74 26.23 26.66 6846
11/17/2011 26.39 26.66 26.18 26.26 8428
11/16/2011 26.32 26.76 26.16 26.37 8670
11/15/2011 26.03 26.60 25.93 26.48 9015
11/14/2011 26.36 26.36 25.94 26.03 8801
11/11/2011 26.24 26.55 26.03 26.53 8009
11/10/2011 26.33 26.45 25.91 26.05 8942
Marketplace
Trading Center