$40.42 -0.23 (%) National Retail Properties Inc - NYSE

Mar. 27, 2015 | 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
11/6/201232.1132.1131.3231.491,184,211
11/5/201231.9531.9531.1331.771,485,560
11/2/201232.1532.2031.7031.891,399,298
11/1/201231.7132.0331.5231.941,394,481
10/31/201231.6631.7831.1931.681,564,852
10/26/201232.1232.1231.4331.541,442,085
10/25/201232.2732.3931.7832.101,099,603
10/24/201232.2832.2831.9132.10771,504
10/23/201231.9432.0931.6532.09884,846
10/22/201232.1532.1831.7832.091,080,267
10/19/201232.2832.3631.9332.092,129,295
10/18/201231.8132.3231.7732.251,149,368
10/17/201231.7831.8031.4431.801,317,630
10/16/201231.4731.8131.3731.801,415,837
10/15/201231.1231.4330.8831.431,283,523
10/12/201231.1031.2230.9731.10929,930
10/11/201231.2531.3131.0531.111,033,131
10/10/201231.1231.1930.8331.17899,888
10/9/201231.0231.2130.9131.08915,549
10/8/201230.9731.0630.7431.00789,869
10/5/201230.9831.0730.7631.07864,280
10/4/201230.7130.9730.4230.941,015,295
10/3/201230.4930.8130.4430.58694,865
10/2/201230.5430.6330.2930.40835,094
10/1/201230.4630.5929.9830.431,132,948
9/28/201230.3530.8130.2530.50847,936
9/27/201230.7230.8030.3730.40866,714
9/26/201230.5530.9030.4830.55784,584
9/25/201230.8831.1130.5030.53859,563
9/24/201230.8131.0530.7830.83758,794
9/21/201230.7930.8330.6330.821,446,521
9/20/201231.0431.1030.5830.64995,435
9/19/201231.1031.3831.0131.03743,714
9/18/201231.2531.3931.0331.03756,264
9/17/201231.2931.7431.2531.26834,639
9/14/201231.5331.7931.3431.73608,639
9/13/201231.7531.8231.4131.57874,668
9/12/201231.2631.2730.9431.19547,047
9/11/201231.0531.2530.8531.16839,047
9/10/201231.1031.2430.9831.00841,032
9/7/201231.2431.4131.0931.12855,264
9/6/201231.1931.6831.1731.271,409,292
9/5/201231.3931.4531.0431.291,137,027
9/4/201231.0831.4030.9531.33680,520
8/31/201231.0931.1430.7831.06746,949
8/30/201230.9931.1030.8831.03402,941
8/29/201230.9831.1730.9331.01650,184
8/28/201230.8530.9730.7130.95738,411
8/27/201230.7930.9730.7130.85506,475
8/24/201230.4830.7830.3930.71505,501
8/23/201230.6130.6930.4430.54521,985
8/22/201230.5630.5730.2330.571,050,331
8/21/201230.9530.9930.5030.62785,593
8/20/201230.5430.8230.3830.761,125,784
8/17/201230.3530.7330.3530.641,682,137
8/16/201230.2230.4230.0630.41654,727
8/15/201229.9030.1429.7330.13749,134
8/14/201229.9029.9529.6829.86656,830
8/13/201229.7629.9529.7329.80710,082
8/10/201229.6929.9029.6029.81868,214
8/9/201229.5429.7729.4429.691,020,700
8/8/201229.4229.6229.3529.57888,571
8/7/201229.8329.8629.4229.47744,390
8/6/201229.8229.9529.7229.75621,836
8/3/201229.8029.8529.5029.73587,475
8/2/201229.4529.8029.2029.64671,757
8/1/201229.6029.7429.4929.63888,004
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center