$53.33 +0.89 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 02:50 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
12/24/201440.0840.4440.0340.27485,722
12/23/201440.4640.4639.9640.121,235,303
12/22/201440.1140.3439.8940.341,095,849
12/19/201439.6540.0339.6540.002,736,262
12/18/201439.4039.5739.0439.571,676,352
12/17/201438.2439.2637.7439.251,396,455
12/16/201438.1038.4537.5938.171,429,830
12/15/201438.2538.3037.8138.101,206,753
12/12/201438.2338.5838.1238.191,011,192
12/11/201437.9938.4237.7838.29874,381
12/10/201438.0438.2437.7237.85743,712
12/9/201437.7038.2137.6838.13792,447
12/8/201437.8938.3137.6137.86987,096
12/5/201437.8737.8837.4537.831,483,093
12/4/201437.7537.9037.4837.791,232,281
12/3/201437.9738.0137.6137.751,213,256
12/2/201438.0038.0837.8337.95782,222
12/1/201438.5038.5938.0438.051,071,285
11/28/201438.0638.7738.0638.531,811,290
11/26/201438.0838.1137.7738.011,553,193
11/25/201437.9238.0737.5537.951,013,493
11/24/201437.7237.9837.6437.93812,627
11/21/201437.8637.8737.4337.62659,550
11/20/201437.3237.7437.0937.63975,149
11/19/201437.8037.8737.3337.361,008,553
11/18/201437.6538.0037.5537.781,078,459
11/17/201437.5037.8237.2937.621,349,773
11/14/201438.0038.2837.3937.471,373,083
11/13/201438.4238.6437.9537.971,399,494
11/12/201438.2838.6338.2438.361,796,907
11/11/201438.1738.5138.1038.315,516,937
11/10/201438.4339.1438.3338.931,001,508
11/7/201438.3538.7138.0538.411,151,964
11/6/201438.8839.1938.2038.241,869,618
11/5/201439.9139.9138.8038.971,232,888
11/4/201439.0739.8338.8039.472,423,624
11/3/201438.1039.2338.0338.992,714,941
10/31/201437.9238.1637.5138.122,517,470
10/30/201437.1837.8137.0037.802,881,851
10/29/201436.8737.6336.7137.234,985,433
10/28/201437.3937.3936.9137.301,461,077
10/27/201437.3637.4537.0737.331,456,402
10/24/201437.4637.4937.0937.341,065,109
10/23/201437.8837.9637.3437.462,313,983
10/22/201437.7638.0937.6337.67691,227
10/21/201437.4937.7937.2537.71636,233
10/20/201436.8537.4636.8337.45585,019
10/17/201437.5537.5536.6336.861,520,465
10/16/201436.6537.4136.3337.291,343,223
10/15/201436.4137.2436.3836.941,400,566
10/14/201436.1737.1436.0636.74945,611
10/13/201435.9036.3335.7836.071,250,063
10/10/201436.0036.4335.9035.911,145,591
10/9/201435.6836.3935.6835.96907,541
10/8/201434.9135.6834.8535.67947,537
10/7/201434.9235.1334.8134.87777,905
10/6/201434.9035.3234.9034.99622,144
10/3/201434.8834.9934.5434.88547,380
10/2/201434.6834.9234.5034.75646,430
10/1/201434.6234.8534.4234.651,303,355
9/30/201434.9734.9734.5434.57739,908
9/29/201434.8734.9934.6034.97695,865
9/26/201434.4635.0734.3535.04821,230
9/25/201434.6934.7834.3434.46805,111
9/24/201434.8035.1634.6434.691,121,090
9/23/201435.1035.3134.7534.771,329,035
9/22/201435.1135.2034.8135.091,218,563
9/19/201434.7535.1634.4235.101,857,193
9/18/201435.2335.3134.5834.59891,143
9/17/201435.5035.7135.2035.22864,362
9/16/201434.8535.4634.8335.381,160,069
9/15/201435.0535.3034.7034.78860,811
9/12/201436.2536.2834.8335.031,983,803
9/11/201436.4536.6036.2336.40587,366
9/10/201436.9336.9336.3636.47812,931
9/9/201437.1937.2136.7736.99664,032
9/8/201437.3337.5037.0437.13910,621
9/5/201436.9137.3836.8437.37864,084
9/4/201436.8537.0936.6736.84720,927
9/3/201437.0237.1436.8336.89559,216
9/2/201437.1637.2336.8537.01962,320
8/29/201437.2937.3337.0837.141,047,442
8/28/201437.1237.3537.0937.18682,232
8/27/201437.3137.3637.1237.28766,518
8/26/201437.2937.4137.2037.24607,428
8/25/201437.5137.5237.1037.24477,482
8/22/201437.5937.6137.1337.31785,079
8/21/201437.8537.9137.5637.59582,506
8/20/201437.6537.9937.4937.84823,197
8/19/201437.4837.6737.3637.59653,102
8/18/201437.2037.4637.0337.44739,256
8/15/201437.2137.3236.9437.09883,677
8/14/201437.0937.2236.8937.13787,487
8/13/201436.6037.0436.5737.00729,269
8/12/201436.4236.6336.3136.45902,757
8/11/201436.3636.6036.0336.37972,071
8/8/201436.1736.4236.0636.311,064,859
8/7/201435.9336.2635.8936.171,119,425
8/6/201435.6836.0735.6735.871,525,898
8/5/201435.8836.1435.5235.691,289,180
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center