National Retail Properties Inc $34.15

down -0.15


17/4/2014 06:40 PM  |  NYSE : NNN  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
6/28/201124.3724.4224.1124.41639,886
6/27/201124.2824.4624.1624.32709,413
6/24/201124.3124.5024.0224.28913,259
6/23/201124.4024.4624.0824.26861,457
6/22/201124.4824.8424.4524.64857,866
6/21/201124.5024.6624.3924.58807,212
6/20/201124.0524.4124.0124.40899,030
6/17/201124.2724.2723.9724.09805,352
6/16/201123.6924.1723.6624.061,423,550
6/15/201123.8523.9823.4823.68757,921
6/14/201123.9924.2323.9924.05638,543
6/13/201124.0424.0923.7823.82735,458
6/10/201124.1824.3323.6523.981,965,180
6/9/201124.6924.6924.2524.281,225,650
6/8/201124.7524.7624.4024.663,422,110
6/7/201124.8525.1424.7224.733,820,120
6/6/201125.0925.1024.6824.721,106,790
6/3/201124.7825.1524.7125.041,183,110
6/2/201125.2025.2524.6925.061,559,620
6/1/201125.7825.8325.1825.201,270,450
5/31/201125.8525.8925.5125.781,194,590
5/27/201125.7025.7325.5025.62545,941
5/26/201125.5325.7425.3925.58522,798
5/25/201125.5925.6725.3025.54526,427
5/24/201125.7425.8825.5225.67662,123
5/23/201125.5425.8025.4825.69521,063
5/20/201126.0226.1725.7125.78448,870
5/19/201126.1726.2225.7626.11387,811
5/18/201125.9226.0725.7526.06396,541
5/17/201125.7325.9525.6525.85408,917
5/16/201125.7125.9725.6925.80382,378
5/13/201126.1126.1325.6425.85545,077
5/12/201125.7526.1825.6126.10836,315
5/11/201126.2926.3125.7625.88739,541
5/10/201126.0826.3726.0126.33554,125
5/9/201126.0926.0925.8325.98541,578
5/6/201126.6526.6525.9326.11976,294
5/5/201126.3226.6926.2826.45567,738
5/4/201126.5526.5626.2226.40550,489
5/3/201126.3426.6126.2326.51625,669
5/2/201126.4526.5026.1326.34580,264
4/29/201126.4526.5026.0626.34531,917
4/28/201126.1426.4926.1226.43487,460
4/27/201126.1626.1625.9126.08379,141
4/26/201126.2026.4226.1626.33414,079
4/25/201126.1626.2625.9126.10270,385
4/21/201126.2726.3725.9826.13317,975
4/20/201126.0826.2225.8626.15581,475
4/19/201125.6425.8625.6125.79356,438
4/18/201125.3925.6225.3525.55530,806
4/15/201125.3725.8925.3725.66612,137
4/14/201125.1425.5124.9825.43639,465
4/13/201125.4325.5825.0725.20641,569
4/12/201125.4625.6925.3825.40461,577
4/11/201125.5725.9125.5225.61355,942
4/8/201125.9826.0525.4525.56764,120
4/7/201126.1026.1825.8025.86653,325
4/6/201126.1226.2426.0226.05347,851
4/5/201125.9926.2025.9326.05446,992
4/4/201125.9526.0925.8626.00644,519
4/1/201126.2026.3525.7525.95650,035
3/31/201125.7926.2225.7226.13956,774
3/30/201125.5025.8825.4125.78900,090
3/29/201125.2325.5425.0425.39484,633
3/28/201125.3325.4025.1425.28329,864
3/25/201125.0425.5324.9625.251,087,240
3/24/201125.0325.0624.7424.94447,313
3/23/201125.0125.1224.6724.95570,740
3/22/201125.1325.2425.0125.02459,647
3/21/201125.0925.1924.9225.06543,251
3/18/201124.7124.8824.5424.871,018,170
3/17/201124.8324.8624.5124.57500,073
3/16/201124.6524.8624.4424.53830,590
3/15/201124.5325.0024.3924.73940,337
3/14/201125.1325.2424.8024.99837,284
3/11/201125.2925.4825.2325.27535,916
3/10/201125.3525.5325.1725.32802,918
3/9/201125.4925.7825.4925.68531,499
3/8/201125.4925.8625.2625.65934,776
3/7/201125.5425.8225.2725.584,492,700
3/4/201125.6025.6725.3225.64687,966
3/3/201125.6225.7925.4225.67705,099
3/2/201125.2325.6925.2225.331,505,670
3/1/201125.7525.7925.1625.221,233,000
2/28/201125.2925.7525.2125.69968,912
2/25/201124.6525.2424.6525.221,369,700
2/24/201124.6524.8024.3424.58969,574
2/23/201124.7725.1324.7224.731,282,580
2/22/201124.5624.7624.3924.73904,376
2/18/201124.6524.8324.5824.75873,385
2/17/201124.4324.7024.4324.561,054,010
2/16/201124.4924.6924.4024.52828,232
2/15/201124.5124.6324.4024.45719,357
2/14/201124.7324.7324.3424.61469,413
2/11/201124.6724.7524.4924.69554,223
2/10/201124.4824.8024.3924.64877,523
2/9/201124.6524.7024.3524.52693,549
2/8/201124.5724.7924.5324.67639,391
2/7/201124.5124.6924.3824.60671,683
2/4/201124.8824.8824.3224.41761,857
Trading Center