$44.65 -0.83 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
11/6/201538.1038.1036.3336.461,711,439
11/5/201538.2838.8538.0438.581,198,265
11/4/201538.6738.7738.0638.331,029,316
11/3/201537.9538.7237.8038.671,541,579
11/2/201537.9738.5837.9238.531,038,281
10/30/201538.4238.6737.9938.001,827,058
10/29/201538.3438.5038.2038.40939,937
10/28/201538.1938.7337.6338.551,906,352
10/27/201538.5338.8338.3138.581,558,410
10/26/201538.4838.7338.3038.71788,390
10/23/201538.8639.0138.2038.59993,980
10/22/201538.4539.0138.3738.921,011,768
10/21/201538.5038.6438.1238.21758,335
10/20/201538.1138.3638.0638.33813,251
10/19/201537.6638.2837.6138.27852,554
10/16/201537.4937.8437.4337.69804,328
10/15/201537.3737.4337.0837.42769,110
10/14/201537.3237.5237.1737.271,481,230
10/13/201537.3137.5137.1437.27880,443
10/12/201537.3437.8337.2037.39756,093
10/9/201537.1237.2336.8537.171,099,159
10/8/201537.0137.2536.8437.14755,675
10/7/201536.6337.0136.5036.99982,162
10/6/201536.7236.8836.4836.57930,055
10/5/201536.4336.9136.4336.801,048,529
10/2/201536.1636.2735.5136.271,653,585
10/1/201536.4936.4935.9536.241,095,618
9/30/201536.3836.5436.0536.271,474,244
9/29/201535.7736.2435.5636.161,025,161
9/28/201536.2536.3335.3635.63981,298
9/25/201536.2736.6436.0536.251,002,494
9/24/201536.6136.8236.0736.24933,538
9/23/201536.4736.8336.4036.71992,032
9/22/201536.4536.6736.2736.401,174,284
9/21/201536.6237.0036.4636.701,204,371
9/18/201535.9837.0835.9836.521,962,376
9/17/201535.7336.7635.5536.271,272,500
9/16/201535.0835.8835.0235.76910,573
9/15/201534.8835.1334.5935.071,052,135
9/14/201534.9235.0434.7434.86630,528
9/11/201534.0634.8334.0434.821,057,821
9/10/201534.0034.6933.9234.071,212,280
9/9/201534.6134.6433.9034.001,068,588
9/8/201534.3434.5534.2034.45769,680
9/4/201534.2834.3633.6233.991,065,045
9/3/201534.6734.8234.4234.60963,534
9/2/201534.7234.8034.2334.501,480,080
9/1/201534.3934.7734.0134.301,915,778
8/31/201535.8335.8334.7134.751,371,780
8/28/201535.8235.9335.4035.831,187,062
8/27/201535.2936.1834.9735.851,770,986
8/26/201534.7535.1334.2535.031,493,808
8/25/201535.9035.9934.1534.201,638,206
8/24/201535.5736.6035.1635.262,125,912
8/21/201537.1537.3336.7636.761,267,184
8/20/201537.3137.7437.1537.30869,025
8/19/201537.5037.6737.1337.46802,495
8/18/201537.4437.7137.2937.70732,117
8/17/201537.3437.6737.0337.621,142,544
8/14/201536.9237.2936.7637.27617,820
8/13/201538.4238.9136.6837.021,256,355
8/12/201536.8637.1636.6737.12909,294
8/11/201536.6637.2236.5437.01669,223
8/10/201537.0437.0836.5436.65893,513
8/7/201536.6936.9636.1736.921,070,323
8/6/201536.7036.7536.0636.701,115,915
8/5/201537.2737.3735.9336.731,858,971
8/4/201537.7537.7637.1837.291,213,490
8/3/201537.2037.9337.2037.891,241,752
7/31/201537.1537.6136.8937.172,665,134
7/30/201536.5737.0636.4136.741,834,717
7/29/201536.5737.0936.4036.871,430,918
7/28/201537.2137.3836.8236.971,277,590
7/27/201537.3137.5837.1837.231,334,612
7/24/201536.6737.3136.6737.261,652,062
7/23/201537.5137.5636.4736.711,415,140
7/22/201537.1837.3236.9937.191,049,203
7/21/201537.1137.3136.9436.96830,637
7/20/201537.0037.2336.8737.141,276,724
7/17/201537.1437.2336.9637.111,529,946
7/16/201536.9437.1836.8537.151,082,604
7/15/201536.4136.8736.3336.791,208,708
7/14/201536.5336.7636.3436.541,203,983
7/13/201537.0037.1236.3536.451,222,259
7/10/201536.4136.9636.2336.671,048,561
7/9/201536.6736.8436.2536.35819,822
7/8/201536.3836.7636.2536.611,481,289
7/7/201536.3236.8336.0936.551,922,702
7/6/201535.5936.1635.4736.161,699,989
7/2/201535.7736.2735.5835.722,145,550
7/1/201535.0135.4734.7835.423,431,382
6/30/201535.5835.7934.8635.012,861,185
6/29/201535.7636.2235.4035.421,340,426
6/26/201535.4235.9335.2035.741,391,334
6/25/201535.2135.5435.0235.351,628,801
6/24/201535.7135.8635.2335.251,373,908
6/23/201535.9536.1835.5335.671,055,757
6/22/201536.7536.9035.8935.951,052,394
6/19/201536.9636.9736.6036.701,239,278
6/18/201536.5837.2536.5837.031,123,416
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center