$40.00 +0.43 (%) National Retail Properties Inc - NYSE

Dec. 19, 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
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
11/30/201125.7726.5025.6326.468,263,658
11/29/201126.5026.5726.2526.421,461,255
11/28/201126.3026.4626.0726.43746,502
11/25/201125.7726.2725.6825.73399,951
11/23/201126.3526.4025.7925.81879,213
11/22/201126.2926.6826.2226.491,661,650
11/21/201126.3526.5526.0326.22957,867
11/18/201126.3026.7426.2326.66684,530
11/17/201126.3926.6626.1826.26842,724
11/16/201126.3226.7626.1626.37866,913
11/15/201126.0326.6025.9326.48901,497
11/14/201126.3626.3625.9426.03880,026
11/11/201126.2426.5526.0326.53800,830
11/10/201126.3326.4525.9126.05894,162
11/9/201126.5627.0826.1226.201,223,784
11/8/201126.9027.1426.4426.951,169,906
11/7/201126.7327.2526.5626.90705,781
11/4/201126.9526.9826.5326.89762,889
11/3/201127.0027.1926.4127.09912,483
11/2/201126.7627.0226.4926.86712,791
11/1/201126.8527.0726.3526.411,191,434
10/31/201127.0027.5426.8827.25880,280
10/28/201127.2527.4627.0727.30966,843
10/27/201126.5727.4626.3827.271,720,185
10/26/201127.0627.0626.2826.551,282,355
10/25/201126.8826.9726.5226.561,211,063
10/24/201126.7227.1426.4926.941,316,519
10/21/201126.7226.7226.2726.601,195,868
10/20/201126.6126.7226.0026.291,003,897
10/19/201126.1726.6926.1026.471,194,215
10/18/201125.8526.4225.6126.241,281,006
10/17/201125.7326.0025.6525.811,046,731
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center