NATIONAL RETAIL $39.65

down -0.83


23/5/2013 04:23 PM  |  NYSE : NNN  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NNN historical data

Date Open High Low Close Volume
12/31/2010 26.62 26.85 26.50 26.50 4050
12/30/2010 26.50 26.79 26.48 26.70 2952
12/29/2010 26.56 26.58 26.40 26.55 2800
12/28/2010 26.41 26.57 26.16 26.45 3469
12/27/2010 25.94 26.36 25.83 26.31 4311
12/23/2010 26.36 26.42 25.94 25.97 6872
12/22/2010 26.26 26.58 26.18 26.31 4014
12/21/2010 26.29 26.39 26.14 26.19 7775
12/20/2010 26.16 26.41 26.00 26.11 11584
12/17/2010 25.53 26.20 25.45 26.15 13928
12/16/2010 25.65 25.70 25.45 25.57 5671
12/15/2010 25.91 26.00 25.50 25.58 7787
12/14/2010 26.14 26.34 25.72 25.89 9454
12/13/2010 26.37 26.38 26.00 26.08 11446
12/10/2010 26.39 26.52 26.27 26.31 11961
12/9/2010 26.89 26.90 26.36 26.44 9358
12/8/2010 27.54 27.56 26.47 26.72 12606
12/7/2010 27.32 27.92 27.00 27.53 51200
12/6/2010 27.16 27.36 26.64 27.11 32734
12/3/2010 27.11 27.42 27.01 27.19 21078
12/2/2010 26.41 27.49 26.41 27.27 20578
12/1/2010 26.41 26.47 25.91 26.29 7228
11/30/2010 26.16 26.16 25.85 26.01 6523
11/29/2010 26.23 26.39 26.01 26.33 4127
11/26/2010 26.19 26.44 26.17 26.31 2258
11/24/2010 26.10 26.42 26.04 26.41 6544
11/23/2010 25.89 25.98 25.73 25.83 6742
11/22/2010 25.97 26.24 25.94 26.12 6578
11/19/2010 25.96 26.07 25.49 25.99 9453
11/18/2010 26.28 26.52 25.85 25.94 6834
11/17/2010 25.91 26.32 25.86 26.05 5771
11/16/2010 26.32 26.40 25.53 25.83 12409
11/15/2010 26.88 26.88 26.38 26.44 5815
11/12/2010 26.51 26.83 26.49 26.67 9170
11/11/2010 26.73 27.09 26.62 27.02 6334
11/10/2010 26.85 27.00 26.70 26.93 7094
11/9/2010 27.52 27.59 26.52 26.75 8881
11/8/2010 27.64 27.65 27.23 27.48 4470
11/5/2010 27.80 27.98 27.51 27.65 4883
11/4/2010 27.92 28.11 27.52 27.73 9431
11/3/2010 27.52 27.62 27.32 27.56 4118
11/2/2010 27.37 27.57 27.26 27.52 4716
11/1/2010 27.18 27.49 26.93 27.14 5623
10/29/2010 27.01 27.19 27.01 27.10 4619
10/28/2010 27.24 27.47 26.83 27.05 8476
10/27/2010 27.23 27.43 26.89 27.04 9938
10/26/2010 27.55 27.68 27.41 27.61 4798
10/25/2010 27.65 27.81 27.55 27.73 7977
10/22/2010 27.46 27.58 27.16 27.51 8074
10/21/2010 27.71 27.86 27.20 27.33 7820
10/20/2010 27.09 27.77 27.09 27.56 8329
10/19/2010 26.86 27.31 26.86 27.01 8417
10/18/2010 26.75 27.11 26.69 27.11 8068
10/15/2010 26.78 26.93 26.66 26.72 7109
10/14/2010 26.73 26.83 26.39 26.58 6243
10/13/2010 26.57 26.98 26.48 26.73 8092
10/12/2010 26.19 26.63 26.11 26.46 9030
10/11/2010 26.31 26.43 26.22 26.22 5797
10/8/2010 26.30 26.43 26.10 26.39 8157
10/7/2010 26.19 26.35 26.05 26.21 6368
10/6/2010 25.92 26.12 25.79 26.03 8146
10/5/2010 25.70 26.06 25.57 26.00 8203
10/4/2010 25.15 25.55 25.11 25.54 7647
10/1/2010 25.24 25.24 24.85 25.19 6422
9/30/2010 25.18 25.30 24.78 25.11 7850
9/29/2010 25.08 25.19 24.84 25.02 5582
9/28/2010 25.16 25.24 24.77 25.23 6822
9/27/2010 25.41 25.41 24.93 25.10 4541
9/24/2010 25.07 25.38 24.74 25.38 9215
9/23/2010 25.09 25.11 24.55 24.66 9430
9/22/2010 25.36 25.61 25.21 25.29 4965
9/21/2010 25.70 25.80 25.39 25.44 7694
9/20/2010 25.21 25.94 25.07 25.76 11853
9/17/2010 25.06 25.22 24.62 25.22 11797
9/16/2010 25.04 25.13 24.61 24.93 7261
9/15/2010 24.84 25.20 24.70 25.15 5143
9/14/2010 24.95 25.04 24.72 24.89 6166
9/13/2010 24.82 25.03 24.65 24.99 5623
9/10/2010 24.71 24.89 24.52 24.58 6621
9/9/2010 25.17 25.20 24.51 24.68 5708
9/8/2010 24.99 25.15 24.70 24.81 6094
9/7/2010 24.93 25.11 24.85 24.91 6081
9/3/2010 25.37 25.47 24.97 25.12 7112
9/2/2010 25.10 25.25 24.83 25.18 10605
9/1/2010 24.58 25.03 24.49 24.96 14202
8/31/2010 23.85 24.42 23.74 24.36 8555
8/30/2010 24.15 24.26 23.90 23.91 5238
8/27/2010 23.98 24.21 23.48 24.20 6478
8/26/2010 24.11 24.26 23.80 23.83 7610
8/25/2010 23.42 24.09 23.42 24.05 6313
8/24/2010 23.26 23.93 23.19 23.66 6482
8/23/2010 23.88 23.92 23.53 23.54 5294
8/20/2010 23.75 23.84 23.51 23.78 5261
8/19/2010 24.46 24.50 23.72 23.83 9331
8/18/2010 24.20 24.59 23.97 24.50 14861
8/17/2010 23.89 24.27 23.80 24.20 9216
8/16/2010 23.30 23.76 23.16 23.65 8001
8/13/2010 23.34 23.67 23.30 23.40 7840
8/12/2010 23.02 23.64 22.85 23.42 19161
8/11/2010 23.32 23.66 23.20 23.27 11500
Marketplace
Trading Center