$34.78 -0.25 (%) National Retail Properties Inc - NYSE

Sep. 15, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
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
3/8/201226.8126.8126.5026.64830,712
3/7/201226.5826.7326.3526.72714,789
3/6/201226.5626.7526.3026.42822,669
3/5/201226.4626.7426.4226.72530,703
3/2/201226.6426.8526.3226.451,008,567
3/1/201226.6826.8326.5426.62682,005
2/29/201226.8927.1026.5526.65953,008
2/28/201226.8926.9826.6326.831,017,605
2/27/201226.7827.1026.5026.82799,336
2/24/201226.7826.9626.6026.85611,203
2/23/201226.5626.8826.4726.88729,083
2/22/201226.5726.7726.4226.46601,116
2/21/201226.7426.8526.4026.55949,224
2/17/201226.6226.7226.4026.63778,439
2/16/201226.5326.7526.4326.521,096,308
2/15/201226.7126.8726.3026.391,173,586
2/14/201226.8827.0026.6226.731,059,532
2/13/201227.1027.2126.9327.01812,345
2/10/201227.0927.2426.8326.93774,986
2/9/201227.6027.6427.1927.23790,794
2/8/201227.5227.8127.4327.491,160,044
2/7/201227.3227.6827.2727.501,094,974
2/6/201227.3227.5027.1627.23852,579
2/3/201227.3027.4527.1827.261,155,535
2/2/201227.1027.2426.9327.10791,855
2/1/201227.1627.2926.9827.171,314,645
1/31/201227.2927.4026.9527.011,249,765
1/30/201227.0027.2726.8427.211,204,467
1/27/201227.0327.2926.9027.18780,174
1/26/201227.3027.4327.0827.42922,660
1/25/201226.9227.2126.7527.191,545,932
1/24/201226.7527.0626.7527.02622,526
1/23/201226.7626.8726.4526.85894,739
1/20/201226.6526.8426.5126.671,327,715
1/19/201226.8526.9926.4926.671,290,329
1/18/201226.4226.7426.4226.64914,636
1/17/201226.7226.7426.4526.48906,769
1/13/201226.4226.6426.3826.541,018,849
1/12/201226.7026.7926.3026.602,019,955
1/11/201226.7126.8226.5126.69890,669
1/10/201226.9327.4326.7426.821,448,440
1/9/201226.5926.7026.4026.611,300,530
1/6/201226.9026.9926.5126.52898,990
1/5/201226.5226.8926.4026.86938,006
1/4/201226.9927.0026.4926.491,405,799
1/3/201226.8726.9926.5826.801,914,799
12/30/201126.5727.0026.3826.381,239,445
12/29/201126.2326.6426.2326.56482,663
12/28/201126.5526.6426.2226.23584,324
12/27/201126.2226.7926.1326.63709,044
12/23/201126.3326.4626.1026.28513,520
12/22/201126.2026.4426.1626.271,129,041
12/21/201125.9526.1125.8426.09966,051
12/20/201125.8726.0625.8525.971,125,811
12/19/201125.9526.0425.5825.621,470,788
12/16/201125.4925.9725.4725.963,735,339
12/15/201125.0025.4424.8425.391,433,106
12/14/201124.6724.9324.6024.871,743,585
12/13/201125.2925.3424.7124.742,080,386
12/12/201125.4225.4525.0425.161,889,512
12/9/201125.4325.7425.3325.631,111,116
12/8/201125.7025.9025.3625.392,148,994
12/7/201125.8026.1425.7525.8025,007,089
12/6/201125.9126.0425.6525.823,126,706
12/5/201125.4325.5925.3325.491,971,436
12/2/201125.3325.9124.7225.387,798,221
12/1/201126.2626.2626.0026.052,133,928
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center