National Retail Properties Historical Stock Prices

NNN 
$37.19
*  
0.09
0.24%
Get NNN Alerts
*Delayed - data as of Aug. 28, 2014 11:30 ET  -  Find a broker to begin trading NNN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NNN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:30  37.12  37.35  37.12  37.19 95,294
08/27/2014 37.31 37.36 37.12 37.28 766,518
08/26/2014 37.29 37.405 37.2 37.24 607,428
08/25/2014 37.51 37.52 37.1 37.24 477,482
08/22/2014 37.59 37.61 37.125 37.31 785,079
08/21/2014 37.85 37.91 37.555 37.59 582,506
08/20/2014 37.65 37.99 37.486 37.84 823,197
08/19/2014 37.48 37.67 37.361 37.59 652,922
08/18/2014 37.2 37.46 37.03 37.44 739,256
08/15/2014 37.21 37.32 36.94 37.09 883,677
08/14/2014 37.09 37.22 36.887 37.13 787,487
08/13/2014 36.6 37.04 36.57 37 729,269
08/12/2014 36.42 36.63 36.31 36.45 902,757
08/11/2014 36.36 36.6 36.03 36.37 972,071
08/08/2014 36.17 36.42 36.06 36.31 1,064,859
08/07/2014 35.93 36.26 35.89 36.17 1,119,425
08/06/2014 35.68 36.07 35.67 35.87 1,525,898
08/05/2014 35.88 36.14 35.52 35.69 1,289,180
08/04/2014 35.6 35.81 35.32 35.76 1,203,366
08/01/2014 35.57 35.8 35.43 35.58 1,595,753
07/31/2014 35.68 35.85 35.5 35.57 2,186,133
07/30/2014 36.48 36.67 35.805 35.84 1,381,399
07/29/2014 36.88 36.88 36.47 36.47 1,090,634
07/28/2014 37.09 37.36 37.01 37.22 1,435,863
07/25/2014 37.11 37.36 36.94 37 1,380,720
07/24/2014 37.73 37.83 37.15 37.24 1,239,922
07/23/2014 37.81 37.87 37.54 37.7 715,009
07/22/2014 37.83 38.04 37.62 37.65 945,324
07/21/2014 37.73 37.82 37.52 37.76 680,143
07/18/2014 37.52 37.95 37.42 37.81 1,921,053
07/17/2014 37.34 37.63 37.25 37.39 786,202
07/16/2014 37.48 37.58 37.16 37.39 1,420,791
07/15/2014 37.62 37.798 37.46 37.64 762,596
07/14/2014 37.64 37.64 37.27 37.6 701,503
07/11/2014 37.35 37.62 37.16 37.56 1,086,793
07/10/2014 37.3 37.81 37.3 37.45 1,414,955
07/09/2014 37.36 37.53 37.16 37.49 931,414
07/08/2014 36.83 37.61 36.83 37.42 1,264,778
07/07/2014 36.72 37.02 36.6 36.9 1,290,566
07/03/2014 37.21 37.21 36.35 36.74 791,899
07/02/2014 37.35 37.4 36.89 37.21 998,056
07/01/2014 37.2 37.38 36.93 37.35 2,144,485
06/30/2014 37.25 37.32 36.93 37.19 1,747,095
06/27/2014 36.98 37.34 36.94 37.22 1,316,506
06/26/2014 37.2 37.2 36.79 37.04 1,181,868
06/25/2014 36.94 37.235 36.88 37.1 1,038,575
06/24/2014 36.63 37.32 36.63 37.1 1,289,386
06/23/2014 37.44 37.65 37.13 37.15 1,476,174
06/20/2014 37.27 37.49 37.1 37.47 1,285,304
06/19/2014 36.74 37.25 36.58 37.24 1,438,761
06/18/2014 36.41 36.87 36.27 36.71 840,218
06/17/2014 36.1 36.595 35.99 36.43 1,335,393
06/16/2014 36.26 36.5 36.02 36.07 1,065,772
06/13/2014 36.36 36.43 36.08 36.36 762,060
06/12/2014 35.99 36.38 35.79 36.37 1,592,448
06/11/2014 35.94 36.12 35.75 36.08 777,328
06/10/2014 35.91 36.14 35.725 36.01 971,923
06/09/2014 36.3 36.59 35.79 35.92 1,217,357
06/06/2014 36.54 36.68 36.11 36.29 968,529
06/05/2014 35.69 36.46 35.61 36.41 980,482
06/04/2014 35.46 35.665 35.4 35.61 809,732
06/03/2014 35.22 35.59 35.22 35.5 825,169
06/02/2014 34.98 35.44 34.84 35.25 605,628
05/30/2014 34.98 35.22 34.94 34.98 749,025
05/29/2014 34.99 35.07 34.7 35.05 593,857
05/28/2014 34.49 35.05 34.18 34.95 1,185,929
05/27/2014 34.53 34.7 34.39 34.57 1,014,429
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?