NATIONAL RETAIL $41.89

up +0.18


17/5/2013 05:17 PM  |  NYSE : NNN  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NNN historical data

Date Open High Low Close Volume
10/12/2011 26.20 26.46 25.97 26.06 14210
10/11/2011 26.49 26.60 25.95 26.17 16231
10/10/2011 25.95 26.67 25.91 26.64 11490
10/7/2011 26.64 26.79 25.64 25.65 14429
10/6/2011 26.14 26.67 25.83 26.62 12554
10/5/2011 26.81 26.82 25.46 26.26 15127
10/4/2011 25.84 26.87 25.48 26.83 15119
10/3/2011 26.77 27.22 25.95 25.95 18168
9/30/2011 26.77 27.30 26.72 26.87 25339
9/29/2011 26.99 27.02 26.58 27.02 8338
9/28/2011 26.83 27.10 26.40 26.43 11018
9/27/2011 26.99 27.10 26.66 26.82 14078
9/26/2011 26.35 26.78 26.13 26.73 13026
9/23/2011 25.85 26.23 25.78 26.17 10027
9/22/2011 25.90 26.12 25.69 25.97 20594
9/21/2011 26.81 27.03 26.15 26.17 21305
9/20/2011 26.66 27.00 26.53 26.70 11625
9/19/2011 26.41 26.94 26.36 26.66 10682
9/16/2011 26.50 26.80 26.18 26.78 15913
9/15/2011 26.50 26.55 26.24 26.40 13165
9/14/2011 26.51 26.53 26.11 26.29 14771
9/13/2011 26.54 26.74 26.27 26.44 18002
9/12/2011 25.93 26.54 25.93 26.53 9609
9/9/2011 26.67 26.78 26.01 26.25 18056
9/8/2011 26.41 27.04 26.27 26.83 60170
9/7/2011 25.92 26.60 25.89 26.59 123305
9/6/2011 25.92 26.86 25.92 26.60 13860
9/2/2011 26.55 27.13 26.45 26.56 13780
9/1/2011 27.30 27.61 26.84 26.95 39197
8/31/2011 26.84 27.32 26.69 27.26 18193
8/30/2011 26.41 26.90 26.10 26.76 11972
8/29/2011 26.00 26.62 25.80 26.60 13071
8/26/2011 25.40 25.80 24.92 25.77 11614
8/25/2011 25.56 25.70 25.07 25.41 13427
8/24/2011 24.95 25.56 24.79 25.48 11432
8/23/2011 24.68 25.02 24.37 25.01 8345
8/22/2011 24.44 24.59 24.12 24.47 7615
8/19/2011 24.06 24.62 23.91 24.19 10464
8/18/2011 24.29 24.58 24.08 24.30 14913
8/17/2011 24.70 24.87 24.60 24.79 6575
8/16/2011 24.52 24.81 24.31 24.61 6892
8/15/2011 24.27 24.85 24.14 24.80 10884
8/12/2011 24.17 24.35 23.70 23.94 6723
8/11/2011 23.09 24.41 22.90 23.97 15730
8/10/2011 23.64 24.14 22.80 22.92 23725
8/9/2011 23.19 24.15 22.69 24.08 22064
8/8/2011 23.49 23.92 22.95 22.97 24495
8/5/2011 24.42 24.42 23.53 24.00 21006
8/4/2011 24.31 24.55 23.92 24.18 25381
8/3/2011 24.68 24.81 24.32 24.59 16408
8/2/2011 25.02 25.07 24.59 24.70 13205
8/1/2011 25.32 25.40 24.89 25.10 8260
7/29/2011 24.87 25.15 24.69 25.09 6682
7/28/2011 25.09 25.35 24.83 25.10 5098
7/27/2011 25.68 25.68 25.04 25.10 9024
7/26/2011 25.93 26.01 25.69 25.86 5452
7/25/2011 26.00 26.12 25.80 25.89 4731
7/22/2011 26.15 26.35 26.13 26.23 3401
7/21/2011 26.15 26.30 26.09 26.17 7700
7/20/2011 26.07 26.18 25.90 26.06 7635
7/19/2011 25.87 26.06 25.71 26.06 5413
7/18/2011 25.80 25.87 25.55 25.73 5404
7/15/2011 25.56 25.81 25.46 25.81 9301
7/14/2011 25.92 25.92 25.41 25.54 12874
7/13/2011 25.68 25.72 25.49 25.56 9373
7/12/2011 25.23 25.71 25.23 25.56 7672
7/11/2011 25.39 25.49 25.20 25.32 6184
7/8/2011 25.37 25.65 25.30 25.61 3626
7/7/2011 25.49 25.71 25.38 25.63 11146
7/6/2011 24.84 25.40 24.84 25.33 15259
7/5/2011 24.89 24.98 24.71 24.92 6220
7/1/2011 24.51 24.98 24.50 24.85 6062
6/30/2011 24.59 24.69 24.46 24.51 5206
6/29/2011 24.45 24.61 24.34 24.53 5290
6/28/2011 24.37 24.42 24.11 24.41 6399
6/27/2011 24.28 24.46 24.16 24.32 7095
6/24/2011 24.31 24.50 24.02 24.28 9133
6/23/2011 24.40 24.46 24.08 24.26 8615
6/22/2011 24.48 24.84 24.45 24.64 8577
6/21/2011 24.50 24.66 24.39 24.58 8073
6/20/2011 24.05 24.41 24.01 24.40 8991
6/17/2011 24.27 24.27 23.97 24.09 8054
6/16/2011 23.69 24.17 23.66 24.06 14236
6/15/2011 23.85 23.98 23.48 23.68 7580
6/14/2011 23.99 24.23 23.99 24.05 6386
6/10/2011 24.18 24.33 23.65 23.98 19652
6/9/2011 24.69 24.69 24.25 24.28 12257
6/8/2011 24.75 24.76 24.40 24.66 34222
6/7/2011 24.85 25.14 24.72 24.73 38186
6/6/2011 25.09 25.10 24.68 24.72 12308
6/3/2011 24.78 25.15 24.71 25.04 11832
6/2/2011 25.20 25.25 24.69 25.06 15597
6/1/2011 25.78 25.83 25.18 25.20 12705
5/31/2011 25.85 25.89 25.51 25.78 11946
5/27/2011 25.70 25.73 25.50 25.62 5460
5/26/2011 25.53 25.74 25.39 25.58 5227
5/25/2011 25.59 25.67 25.30 25.54 5265
5/24/2011 25.74 25.88 25.52 25.67 6622
5/23/2011 25.54 25.80 25.48 25.69 5210
5/20/2011 26.02 26.17 25.71 25.78 4481
Marketplace
Trading Center