Home > Quotes > NNN > Historical Prices

National Retail Properties Historical Stock Prices

NNN 
$37.08
*  
1.02
  negative  
2.83%
Get NNN Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  35.95  37.19  36.01  37.08 1,324,922
06/18/2013 36.01 37.19 36.01 37.08 1,313,143
06/17/2013 35.99 36.35 35.87 36.06 1,424,497
06/14/2013 35.39 36.13 35.37 35.86 2,037,734
06/13/2013 35.02 35.4 34.89 35.29 1,635,469
06/12/2013 35.75 35.75 34.86 34.98 710,995
06/11/2013 35.46 35.79 35.27 35.54 1,297,502
06/10/2013 35.79 36 35.41 35.82 1,304,451
06/07/2013 36.52 36.5299 35.42 35.7 1,407,433
06/06/2013 34.93 36.36 34.76 36.36 1,492,576
06/05/2013 34.56 35.34 34.42 35.03 1,507,529
06/04/2013 35.33 35.39 34.58 34.58 1,161,916
06/03/2013 35.83 36.17 35.16 35.27 1,238,641
05/31/2013 35.98 36.43 35.72 35.87 1,452,612
05/30/2013 36.62 36.84 35.87 36.07 910,151
05/29/2013 37.01 37.05 35.7 36.56 2,361,643
05/28/2013 39.1 39.24 37.36 37.58 1,821,295
05/24/2013 39.48 39.5 38.59 38.85 1,048,564
05/23/2013 40.22 40.22 38.77 39.65 1,895,459
05/22/2013 41.8 41.98 40.2 40.48 1,190,164
05/21/2013 41.68 41.87 41.53 41.86 833,576
05/20/2013 41.76 41.9099 41.49 41.6 561,667
05/17/2013 41.81 41.97 41.53 41.89 609,542
05/16/2013 41.69 41.93 41.525 41.71 919,906
05/15/2013 41.55 41.67 41.32 41.63 1,322,407
05/14/2013 41.21 41.655 41.21 41.47 1,073,923
05/13/2013 40.99 41.21 40.99 41.19 996,927
05/10/2013 40.91 41.29 40.78 40.92 1,303,538
05/09/2013 40.93 41.09 40.73 40.76 1,084,191
05/08/2013 40.89 41.03 40.7 40.94 1,500,370
05/07/2013 40.57 40.94 40.46 40.84 1,067,513
05/06/2013 40.18 40.69 40.11 40.51 642,107
05/03/2013 40.43 40.53 40.1701 40.42 560,537
05/02/2013 39.55 40.44 39.52 40.28 981,566
05/01/2013 39.68 39.95 39.31 39.42 2,302,876
04/30/2013 39.4 39.68 39.27 39.68 1,697,707
04/29/2013 39.37 39.42 39.11 39.35 671,168
04/26/2013 38.92 39.4 38.92 39.18 2,039,871
04/25/2013 39.07 39.47 38.57 39.29 1,509,959
04/24/2013 38.53 38.96 38.15 38.96 1,064,145
04/23/2013 38.6 38.92 38.5 38.79 1,036,302
04/22/2013 38.16 38.47 37.8 38.47 1,093,502
04/19/2013 37.4 38.28 37.25 38.26 1,295,429
04/18/2013 36.81 37.36 36.7 37.36 1,032,616
04/17/2013 36.74 36.94 36.47 36.8 653,985
04/16/2013 36.59 36.97 36.44 36.94 1,209,576
04/15/2013 36.98 37.13 36.36 36.41 910,153
04/12/2013 37.1 37.12 36.81 37 873,463
04/11/2013 37.27 37.56 37.08 37.1 1,026,133
04/10/2013 37.13 37.46 37.03 37.1 1,615,010
04/09/2013 37.16 37.18 36.73 37.02 1,062,941
04/08/2013 36.91 37.324 36.76 37.19 606,936
04/05/2013 36.47 36.86 36.42 36.86 600,569
04/04/2013 36.63 36.8 36.49 36.77 740,297
04/03/2013 36.56 36.59 36.35 36.54 831,394
04/02/2013 36.71 36.87 36.39 36.49 926,589
04/01/2013 36.13 36.58 35.95 36.58 828,356
03/28/2013 35.76 36.18 35.67 36.17 1,304,369
03/27/2013 35.66 35.83 35.545 35.74 954,039
03/26/2013 35.43 35.93 35.41 35.92 818,437
03/25/2013 35.35 35.66 35.305 35.39 831,688
03/22/2013 35.06 35.35 35 35.35 470,226
03/21/2013 34.83 35.12 34.83 34.9 554,407
03/20/2013 34.95 35.014 34.7 34.88 999,744
03/19/2013 35.01 35.03 34.39 34.84 1,391,089
03/18/2013 34.9 35.15 34.72 34.87 1,015,786
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.