$37.17 -0.29 (%) National Retail Properties Inc - NYSE

Oct. 24, 2014 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center