$53.16 +0.72 (%) National Retail Properties Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
3/12/201434.4934.8934.4934.59825,365
3/11/201433.9734.6033.9734.57837,342
3/10/201433.5534.1033.5534.051,344,853
3/7/201434.8634.8633.9534.141,267,155
3/6/201435.2935.2934.7135.011,149,071
3/5/201436.0036.0435.2335.33871,834
3/4/201436.3336.3535.7635.87958,561
3/3/201435.8336.1035.6436.081,496,836
2/28/201435.2436.0135.2435.892,081,707
2/27/201435.1835.4635.1435.311,101,819
2/26/201435.2435.2734.9535.22665,437
2/25/201434.8535.3034.6235.06818,740
2/24/201434.7035.2034.6134.841,545,528
2/21/201434.5134.7634.2734.731,061,123
2/20/201434.3034.6834.3034.45899,502
2/19/201434.1434.5834.0334.26794,274
2/18/201434.0334.2033.8434.15848,177
2/14/201433.7334.0733.6333.98752,671
2/13/201433.4534.2033.3633.721,417,594
2/12/201432.9433.5832.8233.56724,006
2/11/201434.0034.0032.9333.421,026,174
2/10/201432.4733.1532.4233.021,180,884
2/7/201432.5432.6732.2232.57955,125
2/6/201432.0932.4732.0032.44737,817
2/5/201432.0432.2131.8932.07740,543
2/4/201432.2132.2931.7832.141,428,187
2/3/201433.2533.2532.0732.141,403,787
1/31/201432.6933.5732.6233.20999,151
1/30/201432.7533.2832.5733.111,117,661
1/29/201432.3432.6332.2232.51965,859
1/28/201432.5932.9932.5932.92997,549
1/27/201433.1633.2432.3532.521,630,839
1/24/201433.0033.3132.9333.021,570,419
1/23/201433.0133.1132.7533.091,260,479
1/22/201432.6033.1032.5833.03995,563
1/21/201432.1032.6632.0332.591,317,324
1/17/201432.4032.4431.8331.871,279,244
1/16/201432.1932.4332.0632.401,259,156
1/15/201431.7032.2031.5832.09765,278
1/14/201431.3231.8331.3131.69714,680
1/13/201431.7531.7931.2531.311,009,193
1/10/201431.1931.9831.0131.841,310,433
1/9/201430.9831.1230.5630.79709,654
1/8/201431.0831.2130.7530.951,005,938
1/7/201431.0331.4630.8131.151,183,188
1/6/201430.9431.0230.6730.95930,246
1/3/201430.3630.8530.3630.81838,617
1/2/201430.3330.4630.0830.40977,902
12/31/201330.4030.5030.2930.33722,510
12/30/201330.5030.6530.3030.33855,557
12/27/201330.4530.5030.3530.43637,662
12/26/201330.7630.9830.4830.49538,174
12/24/201330.5430.9830.5030.65449,470
12/23/201330.6730.8230.5230.61832,589
12/20/201330.5530.6130.4030.491,128,091
12/19/201331.0731.1030.3630.421,515,017
12/18/201331.0031.3330.2831.291,030,973
12/17/201330.5430.9030.4030.87855,659
12/16/201330.4530.7230.4530.58886,446
12/13/201330.2130.6130.0130.48970,593
12/12/201330.2130.4030.0930.091,268,903
12/11/201331.0331.1530.1130.201,383,308
12/10/201331.4531.6431.1031.14688,096
12/9/201331.1931.4930.8831.42985,121
12/6/201331.2031.3930.9831.19889,285
12/5/201330.8731.0730.6430.861,244,542
12/4/201331.2031.5930.9231.141,293,810
12/3/201331.6031.7231.3531.45532,251
12/2/201331.7532.0131.4431.691,009,184
11/29/201332.2732.3031.7131.75443,362
11/27/201332.0332.2631.9032.15942,302
11/26/201332.3232.3531.9732.001,110,024
11/25/201332.8032.8032.2932.36659,774
11/22/201333.0333.1132.6732.70593,094
11/21/201333.0033.2532.7033.08890,904
11/20/201333.3233.6432.8432.921,071,299
11/19/201333.3333.6733.0833.271,029,468
11/18/201333.9033.9733.4033.44738,750
11/15/201333.5533.9533.5433.921,197,226
11/14/201332.8633.6532.8633.491,161,798
11/13/201332.5833.0632.4932.771,529,531
11/12/201332.7432.8332.2032.612,228,509
11/11/201332.5332.9832.4032.911,396,962
11/8/201333.5033.6832.2132.441,956,127
11/7/201333.9634.0833.5433.711,336,749
11/6/201333.8834.3633.7833.901,102,320
11/5/201334.4434.6633.6733.831,376,160
11/4/201334.4334.7934.1234.741,557,780
11/1/201334.2834.6334.0234.431,819,011
10/31/201334.9735.1234.4034.402,763,637
10/30/201334.8434.9734.5334.911,974,582
10/29/201335.1135.1134.5734.781,833,888
10/28/201335.2535.3234.9835.202,629,294
10/25/201334.1535.5134.0535.201,885,906
10/24/201333.6734.1133.4534.001,285,156
10/23/201332.9633.7632.7833.663,456,842
10/22/201333.0033.2832.7432.981,472,031
10/21/201333.5333.5632.8032.94980,996
10/18/201333.8433.8533.2633.533,319,267
10/17/201332.9533.8532.9333.741,612,209
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center