NATIONAL RETAIL $40.48

down -1.38


22/5/2013 04:22 PM  |  NYSE : NNN  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NNN historical data

Date Open High Low Close Volume
5/23/2011 25.54 25.80 25.48 25.69 5210
5/20/2011 26.02 26.17 25.71 25.78 4481
5/19/2011 26.17 26.22 25.76 26.11 3697
5/18/2011 25.92 26.07 25.75 26.06 4049
5/17/2011 25.73 25.95 25.65 25.85 4087
5/16/2011 25.71 25.97 25.69 25.80 3824
5/13/2011 26.11 26.13 25.64 25.85 5447
5/12/2011 25.75 26.18 25.61 26.10 8360
5/11/2011 26.29 26.31 25.76 25.88 7393
5/10/2011 26.08 26.37 26.01 26.33 5539
5/9/2011 26.09 26.09 25.83 25.98 5415
5/6/2011 26.65 26.65 25.93 26.11 9757
5/5/2011 26.32 26.69 26.28 26.45 5673
5/4/2011 26.55 26.56 26.22 26.40 5502
5/3/2011 26.34 26.61 26.23 26.51 6256
5/2/2011 26.45 26.50 26.13 26.34 5803
4/29/2011 26.45 26.50 26.06 26.34 5320
4/28/2011 26.14 26.49 26.12 26.43 4871
4/27/2011 26.16 26.16 25.91 26.08 3792
4/26/2011 26.20 26.42 26.16 26.33 4141
4/25/2011 26.16 26.26 25.91 26.10 2704
4/21/2011 26.27 26.37 25.98 26.13 3174
4/20/2011 26.08 26.22 25.86 26.15 5809
4/19/2011 25.64 25.86 25.61 25.79 3563
4/18/2011 25.39 25.62 25.35 25.55 5296
4/15/2011 25.37 25.89 25.37 25.66 6122
4/14/2011 25.14 25.51 24.98 25.43 6393
4/13/2011 25.43 25.58 25.07 25.20 6416
4/12/2011 25.46 25.69 25.38 25.40 4614
4/11/2011 25.57 25.91 25.52 25.61 3560
4/8/2011 25.98 26.05 25.45 25.56 7636
4/7/2011 26.10 26.18 25.80 25.86 6530
4/6/2011 26.12 26.24 26.02 26.05 3479
4/5/2011 25.99 26.20 25.93 26.05 4469
4/4/2011 25.95 26.09 25.86 26.00 6445
4/1/2011 26.20 26.35 25.75 25.95 6499
3/31/2011 25.79 26.22 25.72 26.13 9564
3/30/2011 25.50 25.88 25.41 25.78 8999
3/29/2011 25.23 25.54 25.04 25.39 4847
3/28/2011 25.33 25.40 25.14 25.28 3299
3/25/2011 25.04 25.53 24.96 25.25 10873
3/24/2011 25.03 25.06 24.74 24.94 4466
3/23/2011 25.01 25.12 24.67 24.95 5708
3/22/2011 25.13 25.24 25.01 25.02 4593
3/21/2011 25.09 25.19 24.92 25.06 5433
3/18/2011 24.71 24.88 24.54 24.87 10168
3/17/2011 24.83 24.86 24.51 24.57 4998
3/16/2011 24.65 24.86 24.44 24.53 8301
3/15/2011 24.53 25.00 24.39 24.73 9400
3/14/2011 25.13 25.24 24.80 24.99 8374
3/11/2011 25.29 25.48 25.23 25.27 5354
3/10/2011 25.35 25.53 25.17 25.32 8030
3/9/2011 25.49 25.78 25.49 25.68 5312
3/8/2011 25.49 25.86 25.26 25.65 9348
3/7/2011 25.54 25.82 25.27 25.58 44925
3/4/2011 25.60 25.67 25.32 25.64 6877
3/3/2011 25.62 25.79 25.42 25.67 7051
3/2/2011 25.23 25.69 25.22 25.33 15057
3/1/2011 25.75 25.79 25.16 25.22 12330
2/28/2011 25.29 25.75 25.21 25.69 9690
2/25/2011 24.65 25.24 24.65 25.22 13698
2/24/2011 24.65 24.80 24.34 24.58 9696
2/23/2011 24.77 25.13 24.72 24.73 12826
2/22/2011 24.56 24.76 24.39 24.73 9044
2/18/2011 24.65 24.83 24.58 24.75 8734
2/17/2011 24.43 24.70 24.43 24.56 10541
2/16/2011 24.49 24.69 24.40 24.52 8283
2/15/2011 24.51 24.63 24.40 24.45 7194
2/14/2011 24.73 24.73 24.34 24.61 4695
2/11/2011 24.67 24.75 24.49 24.69 5543
2/10/2011 24.48 24.80 24.39 24.64 8776
2/9/2011 24.65 24.70 24.35 24.52 6936
2/8/2011 24.57 24.79 24.53 24.67 6394
2/7/2011 24.51 24.69 24.38 24.60 6717
2/4/2011 24.88 24.88 24.32 24.41 7619
2/3/2011 24.81 24.90 24.65 24.84 4304
2/2/2011 24.80 24.91 24.66 24.78 5338
2/1/2011 24.95 25.08 24.71 24.80 6092
1/31/2011 24.76 24.98 24.74 24.85 7995
1/28/2011 25.00 25.09 24.65 24.67 7360
1/27/2011 25.18 25.30 24.80 24.93 8348
1/26/2011 25.30 25.55 25.04 25.33 8099
1/25/2011 24.65 25.24 24.52 25.21 7104
1/24/2011 24.64 24.99 24.57 24.66 7424
1/21/2011 24.71 24.75 24.55 24.61 4610
1/20/2011 24.69 24.98 24.51 24.55 9938
1/19/2011 25.05 25.07 24.57 24.75 12865
1/18/2011 24.82 25.03 24.54 25.02 21758
1/14/2011 24.87 24.90 24.66 24.81 18723
1/13/2011 24.83 25.02 24.74 24.85 7081
1/12/2011 25.04 25.18 24.64 24.76 11206
1/11/2011 25.12 25.29 24.78 24.85 19552
1/10/2011 25.10 25.32 25.03 25.10 17894
1/7/2011 25.68 25.78 25.24 25.38 9721
1/6/2011 25.95 25.98 25.57 25.62 19128
1/5/2011 26.08 26.33 26.05 26.10 11413
1/4/2011 26.71 26.87 25.86 26.19 9919
1/3/2011 26.67 26.93 26.62 26.72 8611
12/31/2010 26.62 26.85 26.50 26.50 4050
12/30/2010 26.50 26.79 26.48 26.70 2952
Marketplace
Trading Center