$34.59 -0.63 (%) National Retail Properties Inc - NYSE

Sep. 18, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNN historical data

Date Open High Low Close Volume
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
10/14/201125.7726.0125.5825.91988,401
10/13/201125.9326.0225.3825.601,707,538
10/12/201126.2026.4625.9726.061,420,969
10/11/201126.4926.6025.9526.171,623,066
10/10/201125.9526.6725.9126.641,148,914
10/7/201126.6426.7925.6425.651,442,873
10/6/201126.1426.6725.8326.621,255,320
10/5/201126.8126.8225.4626.261,512,678
10/4/201125.8426.8725.4826.831,511,835
10/3/201126.7727.2225.9525.951,816,733
9/30/201126.7727.3026.7226.872,533,886
9/29/201126.9927.0226.5827.02833,779
9/28/201126.8327.1026.4026.431,101,782
9/27/201126.9927.1026.6626.821,407,765
9/26/201126.3526.7826.1326.731,302,556
9/23/201125.8526.2325.7826.171,002,615
9/22/201125.9026.1225.6925.972,059,356
9/21/201126.8127.0326.1526.172,130,467
9/20/201126.6627.0026.5326.701,162,406
9/19/201126.4126.9426.3626.661,068,197
9/16/201126.5026.8026.1826.781,591,212
9/15/201126.5026.5526.2426.401,316,492
9/14/201126.5126.5326.1126.291,477,078
9/13/201126.5426.7426.2726.441,800,115
9/12/201125.9326.5425.9326.53960,874
9/9/201126.6726.7826.0126.251,805,571
9/8/201126.4127.0426.2726.836,017,485
9/7/201125.9226.6025.8926.5912,330,437
9/6/201125.9226.8625.9226.601,387,213
9/2/201126.5527.1326.4526.561,377,951
9/1/201127.3027.6126.8426.953,919,686
8/31/201126.8427.3226.6927.261,819,272
8/30/201126.4126.9026.1026.761,197,184
8/29/201126.0026.6225.8026.601,307,011
8/26/201125.4025.8024.9225.771,161,369
8/25/201125.5625.7025.0725.411,342,607
8/24/201124.9525.5624.7925.481,143,172
8/23/201124.6825.0224.3725.01834,433
8/22/201124.4424.5924.1224.47761,462
8/19/201124.0624.6223.9024.191,046,303
8/18/201124.2924.5824.0824.301,491,208
8/17/201124.7024.8724.6024.79657,425
8/16/201124.5224.8124.3124.61689,134
8/15/201124.2724.8524.1424.801,088,380
8/12/201124.1724.3523.7023.94672,274
8/11/201123.0924.4122.9023.971,572,982
8/10/201123.6424.1422.8022.922,372,445
8/9/201123.1924.1522.6924.082,206,395
8/8/201123.4923.9222.9522.972,449,499
8/5/201124.4224.4223.5324.002,100,583
8/4/201124.3124.5523.9224.182,538,003
8/3/201124.6824.8124.3224.591,640,777
8/2/201125.0225.0724.5924.701,320,488
8/1/201125.3225.4024.8925.10825,959
7/29/201124.8725.1524.6925.09668,165
7/28/201125.0925.3524.8325.10509,763
7/27/201125.6825.6825.0425.10902,359
7/26/201125.9326.0125.6925.86545,117
7/25/201126.0026.1225.8025.89473,066
7/22/201126.1526.3526.1326.23340,078
7/21/201126.1526.3026.0926.17770,212
7/20/201126.0726.1825.9026.06763,463
7/19/201125.8726.0625.7126.06541,282
7/18/201125.8025.8725.5525.73540,329
7/15/201125.5625.8125.4625.81930,029
7/14/201125.9225.9225.4125.541,287,355
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center