$39.25 +1.08 (%) National Retail Properties Inc - NYSE

Dec. 17, 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
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
7/13/201125.6825.7225.4925.56937,260
7/12/201125.2325.7125.2325.56767,105
7/11/201125.3925.4925.2025.32618,383
7/8/201125.3725.6525.3025.61362,540
7/7/201125.4925.7125.3825.631,114,547
7/6/201124.8425.4024.8425.331,525,822
7/5/201124.8924.9824.7124.92621,958
7/1/201124.5924.8924.4624.85606,200
6/30/201124.5924.6924.4624.51520,580
6/29/201124.4524.6124.3424.53528,966
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
6/16/201123.6924.1723.6624.061,423,552
6/15/201123.8523.9823.4823.68757,921
6/14/201123.9924.2323.9924.05638,543
6/13/201124.0424.0923.7823.82735,458
6/10/201124.1824.3323.6523.981,965,176
6/9/201124.6924.6924.2524.281,225,646
6/8/201124.7524.7624.4024.663,422,111
6/7/201124.8525.1424.7224.733,820,119
6/6/201125.0925.1024.6824.721,106,790
6/3/201124.7825.1524.7125.041,183,112
6/2/201125.2025.2524.6925.061,559,622
6/1/201125.7825.8325.1825.201,270,447
5/31/201125.8525.8925.5125.781,194,592
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
Trading Center