$39.97 -0.30 (%) National Retail Properties Inc - NYSE

Dec. 26, 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
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
12/26/201231.2831.4031.1131.33485,411
12/24/201231.1131.2930.9931.26230,731
12/21/201230.9831.5430.9531.131,611,691
12/20/201230.9831.2030.9831.201,051,390
12/19/201230.8431.2030.7330.97967,557
12/18/201230.6730.7930.6030.771,030,077
12/17/201230.7630.7930.5530.65843,646
12/14/201230.8930.8930.5130.62546,340
12/13/201230.9831.0830.5930.65805,410
12/12/201230.9931.0430.8230.97750,590
12/11/201231.0131.0730.7930.90729,382
12/10/201230.9731.2230.8430.92964,177
12/7/201230.8831.0530.8830.96521,598
12/6/201230.7130.9930.6930.87706,508
12/5/201230.7130.7530.4430.71585,570
12/4/201230.7530.8430.6030.66685,607
12/3/201230.9131.0430.6230.791,329,765
11/30/201230.8531.1230.4230.721,590,935
11/29/201230.8430.9430.5230.91844,972
11/28/201230.6830.8130.4530.771,021,905
11/27/201231.0331.1130.5630.751,109,081
11/26/201231.0831.3730.8631.10947,898
11/23/201231.1031.3030.8031.11424,574
11/21/201230.9531.0830.6330.95602,614
11/20/201230.8130.9030.5230.82890,989
11/19/201230.9031.1830.6930.751,167,287
11/16/201230.4730.7330.2930.67925,815
11/15/201230.4030.6230.0630.381,947,568
11/14/201230.8731.0130.2930.391,007,199
11/13/201230.8031.0130.6530.85803,005
11/12/201230.8830.9230.6530.81542,197
11/9/201230.9931.1130.7730.80957,280
11/8/201231.2531.4131.0131.031,081,638
11/7/201231.3931.4831.1131.17979,171
11/6/201232.1132.1131.3231.491,184,211
11/5/201231.9531.9531.1331.771,485,560
11/2/201232.1532.2031.7031.891,399,298
11/1/201231.7132.0331.5231.941,394,481
10/31/201231.6631.7831.1931.681,564,852
10/26/201232.1232.1231.4331.541,442,085
10/25/201232.2732.3931.7832.101,099,603
10/24/201232.2832.2831.9132.10771,504
10/23/201231.9432.0931.6532.09884,846
10/22/201232.1532.1831.7832.091,080,267
10/19/201232.2832.3631.9332.092,129,295
10/18/201231.8132.3231.7732.251,149,368
10/17/201231.7831.8031.4431.801,317,630
10/16/201231.4731.8131.3731.801,415,837
10/15/201231.1231.4330.8831.431,283,523
10/12/201231.1031.2230.9731.10929,930
10/11/201231.2531.3131.0531.111,033,131
10/10/201231.1231.1930.8331.17899,888
10/9/201231.0231.2130.9131.08915,549
10/8/201230.9731.0630.7431.00789,869
10/5/201230.9831.0730.7631.07864,280
10/4/201230.7130.9730.4230.941,015,295
10/3/201230.4930.8130.4430.58694,865
10/2/201230.5430.6330.2930.40835,094
10/1/201230.4630.5929.9830.431,132,948
9/28/201230.3530.8130.2530.50847,936
9/27/201230.7230.8030.3730.40866,714
9/26/201230.5530.9030.4830.55784,584
9/25/201230.8831.1130.5030.53859,563
9/24/201230.8131.0530.7830.83758,794
9/21/201230.7930.8330.6330.821,446,521
9/20/201231.0431.1030.5830.64995,435
9/19/201231.1031.3831.0131.03743,714
9/18/201231.2531.3931.0331.03756,264
9/17/201231.2931.7431.2531.26834,639
9/14/201231.5331.7931.3431.73608,639
9/13/201231.7531.8231.4131.57874,668
9/12/201231.2631.2730.9431.19547,047
9/11/201231.0531.2530.8531.16839,047
9/10/201231.1031.2430.9831.00841,032
9/7/201231.2431.4131.0931.12855,264
9/6/201231.1931.6831.1731.271,409,292
9/5/201231.3931.4531.0431.291,137,027
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
8/22/201230.5630.5730.2330.571,050,331
8/21/201230.9530.9930.5030.62785,593
8/20/201230.5430.8230.3830.761,125,784
8/17/201230.3530.7330.3530.641,682,137
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center