Historical Stock Prices

NNN 
$41.04
*  
0.13
0.32%
Get NNN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NNN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 41.14 41.43 40.98 41.04 565,204
04/23/2015 40.83 41.23 40.81 41.17 589,258
04/22/2015 40.96 41.23 40.81 40.99 705,921
04/21/2015 41.04 41.42 40.85 40.99 605,930
04/20/2015 40.95 41.11 40.66 40.85 671,755
04/17/2015 40.93 41.13 40.44 40.81 1,044,917
04/16/2015 40.54 41.27 40.39 41.08 1,320,876
04/15/2015 40.93 41.12 40.61 40.65 982,561
04/14/2015 40.88 41.18 40.74 40.96 713,623
04/13/2015 40.49 40.84 40.47 40.61 769,414
04/10/2015 40.59 40.9901 40.43 40.68 1,227,200
04/09/2015 40.9 40.92 40.14 40.35 1,057,490
04/08/2015 40.91 41.209 40.81 41.02 677,152
04/07/2015 41.47 41.76 40.89 40.93 847,975
04/06/2015 41.66 42.11 41.55 41.84 1,084,976
04/02/2015 41.09 41.86 41.09 41.6 1,023,694
04/01/2015 40.56 41.305 40.49 41.02 1,095,059
03/31/2015 40.89 41.3 40.77 40.97 987,037
03/30/2015 40.9 41.065 40.58 41 981,848
03/27/2015 40.7 40.85 40.38 40.42 886,954
03/26/2015 40.87 41.264 40.51 40.65 821,634
03/25/2015 41.54 41.805 41.03 41.12 800,315
03/24/2015 42.06 42.185 41.56 41.6 910,076
03/23/2015 42.25 42.78 42.0001 42.19 905,381
03/20/2015 41.35 42.32 41.34 42.29 1,931,524
03/19/2015 40.92 41.56 40.858 41.18 1,259,043
03/18/2015 40.02 41.25 39.63 41.1 1,209,825
03/17/2015 40.11 40.35 39.86 39.95 1,134,941
03/16/2015 40.05 40.42 39.886 40.08 1,022,438
03/13/2015 39.86 39.95 39.51 39.8 1,064,478
03/12/2015 39.72 40.55 39.48 39.83 1,761,197
03/11/2015 39.35 39.58 38.96 39.56 1,228,101
03/10/2015 39.16 39.42 39.095 39.2 1,149,661
03/09/2015 39.08 39.39 38.846 39.26 1,154,802
03/06/2015 39.81 39.92 38.595 38.77 1,970,794
03/05/2015 40.65 41.16 40.63 40.66 949,536
03/04/2015 40.79 41.02 40.47 40.65 712,315
03/03/2015 40.64 40.86 40.28 40.86 1,007,000
03/02/2015 40.35 41 40.285 40.81 1,207,416
02/27/2015 40.14 40.37 39.84 40.24 1,706,259
02/26/2015 40.55 40.62 39.88 40.12 946,921
02/25/2015 40.41 41.23 40.38 40.66 1,222,612
02/24/2015 41.35 41.35 40.3402 40.49 1,304,285
02/23/2015 41.18 41.65 40.94 41.64 1,081,714
02/20/2015 40.54 41.17 40.436 41.04 967,420
02/19/2015 41.57 41.66 40.49 40.54 1,003,187
02/18/2015 41.31 41.74 40.88 41.73 1,459,941
02/17/2015 40.98 41.95 40.89 41.31 2,150,511
02/13/2015 40.72 41.16 40.21 41 1,458,874
02/12/2015 40.81 41.205 39.57 40.8 1,740,014
02/11/2015 40.66 40.99 40.3 40.57 736,080
02/10/2015 40.56 40.825 40.17 40.62 947,152
02/09/2015 40.92 41.206 40.42 40.64 1,233,273
02/06/2015 42.6 42.6 40.66 40.87 1,520,770
02/05/2015 42.3 42.83 42.1 42.82 751,379
02/04/2015 42.24 42.39 42.02 42.29 1,172,304
02/03/2015 42.45 42.5 42.04 42.36 1,434,771
02/02/2015 42.85 42.85 41.63 42.48 1,674,416
01/30/2015 43.24 43.35 42.81 42.84 2,116,001
01/29/2015 43.24 43.5 42.81 43.32 1,094,093
01/28/2015 43.8 43.9 43.17 43.3 1,360,818
01/27/2015 44.01 44.43 43.66 43.92 2,047,863
01/26/2015 43.64 44.26 43.58 44.24 1,526,070
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?