$39.57 +0.32 (%) National Retail Properties Inc - NYSE

Dec. 18, 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
7/31/201229.4229.5129.2429.50828,319
7/30/201229.2329.5029.1429.35787,598
7/27/201229.1429.4029.0029.21759,820
7/26/201229.8729.8729.1229.291,945,282
7/25/201229.4829.6529.2729.65775,966
7/24/201229.4129.5529.2729.44998,669
7/23/201229.1129.4829.0329.43807,498
7/20/201229.2929.5729.1529.507,289,891
7/19/201229.6129.6229.2229.40928,802
7/18/201230.0530.0529.3729.581,553,868
7/17/201229.7530.2229.5330.052,247,686
7/16/201229.4529.6529.3229.471,337,875
7/13/201228.9929.4128.9829.301,097,100
7/12/201228.5229.1128.5228.951,135,915
7/11/201228.5528.7528.4928.691,286,796
7/10/201228.4828.7328.4728.551,137,715
7/9/201228.4028.6028.2128.431,188,463
7/6/201228.2528.4928.2528.37741,598
7/5/201228.5828.7728.3828.40691,462
7/3/201228.7728.8728.5828.63560,040
7/2/201228.3628.7828.3028.761,108,078
6/29/201228.3328.3328.0528.291,345,726
6/28/201227.3628.0727.3628.071,133,412
6/27/201227.4027.5627.3627.45670,712
6/26/201227.1927.6427.1727.44894,062
6/25/201226.7727.1926.7727.171,189,869
6/22/201227.2227.2426.8526.9511,003,972
6/21/201227.4127.4127.0027.071,350,830
6/20/201227.3127.3827.1427.361,979,695
6/19/201227.3527.4527.1927.28887,288
6/18/201227.2327.5027.1427.29855,140
6/15/201227.3027.4827.2227.241,194,708
6/14/201227.1227.3827.0027.29736,327
6/13/201226.8927.2526.8027.041,507,674
6/12/201226.6326.8826.5426.88791,486
6/11/201227.1927.2926.4726.52980,645
6/8/201226.8527.1626.8527.07664,660
6/7/201227.3027.3426.8626.86713,751
6/6/201226.8827.1726.7127.17698,332
6/5/201226.1526.7026.0726.64544,546
6/4/201226.3726.4626.1526.25571,040
6/1/201226.2826.4526.2126.23996,182
5/31/201226.5326.7726.2326.492,480,761
5/30/201226.8126.8826.3726.48839,944
5/29/201226.8127.0026.6826.95490,405
5/25/201226.8026.8426.5926.70494,908
5/24/201226.6526.7326.3926.73434,142
5/23/201226.4426.5926.2626.57719,155
5/22/201226.5926.7026.4226.53689,792
5/21/201226.0826.5926.0526.50818,419
5/18/201226.3026.4926.0426.10894,187
5/17/201226.7326.8626.2126.331,138,555
5/16/201227.1627.1626.7326.77613,697
5/15/201227.1327.2226.9327.00744,965
5/14/201227.3427.4327.0027.021,144,873
5/11/201227.6827.8527.4727.572,345,406
5/10/201227.6727.9327.3727.761,200,059
5/9/201227.3727.7127.3327.561,196,772
5/8/201227.2227.5827.1227.501,541,645
5/7/201226.9527.0626.8226.97536,642
5/4/201227.2727.3626.8726.94635,658
5/3/201227.4227.6227.2527.26666,533
5/2/201227.1427.4027.0327.35558,487
5/1/201227.4427.7027.2927.30866,243
4/30/201227.4027.4627.1827.38575,512
4/27/201227.4627.5527.2127.38680,513
4/26/201227.4227.5227.0327.36699,576
4/25/201227.7427.7727.5827.621,040,040
4/24/201227.3227.5927.2627.48898,743
4/23/201227.0327.3627.0127.25846,331
4/20/201227.2027.3727.0227.28653,348
4/19/201227.1127.2626.8826.94606,499
4/18/201227.0327.3326.9127.18802,804
4/17/201226.9827.2026.7527.08655,676
4/16/201226.7026.9426.5526.83633,694
4/13/201226.7226.8826.5426.55590,826
4/12/201226.7126.8326.5326.79601,871
4/11/201226.6326.7526.5126.72847,624
4/10/201226.9127.0526.5126.511,121,159
4/9/201226.6027.0026.5726.88815,515
4/5/201227.0027.1626.8526.93433,858
4/4/201227.2027.2827.0227.08614,140
4/3/201227.3527.5027.2827.40782,594
4/2/201227.2327.4827.1227.40739,623
3/30/201227.4327.4827.1927.19729,107
3/29/201227.1327.3326.9727.29547,074
3/28/201227.1327.2827.0027.25553,915
3/27/201227.3927.4127.0627.07798,323
3/26/201227.0627.4227.0327.33912,315
3/23/201226.8227.0526.6726.89784,376
3/22/201226.7126.8526.5026.76896,690
3/21/201226.8026.9126.5826.81711,929
3/20/201226.7026.8226.5726.75654,721
3/19/201226.6927.0126.5426.781,027,155
3/16/201226.6426.7226.4526.671,333,946
3/15/201226.6426.6826.3626.61970,294
3/14/201227.0327.1126.5726.61831,500
3/13/201226.6827.0526.6227.05800,326
3/12/201226.4226.5526.4226.51728,536
3/9/201226.5726.6626.3026.421,270,495
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center