Historical Stock Prices

NNN 
$37.17
*  
0.43
1.17%
Get NNN Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 37.15 37.61 36.89 37.17 2,665,134
07/30/2015 36.57 37.06 36.41 36.74 1,834,717
07/29/2015 36.57 37.09 36.4045 36.87 1,430,918
07/28/2015 37.21 37.38 36.82 36.97 1,277,002
07/27/2015 37.31 37.58 37.18 37.23 1,334,612
07/24/2015 36.67 37.31 36.67 37.26 1,638,628
07/23/2015 37.51 37.56 36.47 36.71 1,415,140
07/22/2015 37.18 37.32 36.99 37.19 1,049,203
07/21/2015 37.11 37.31 36.94 36.96 830,637
07/20/2015 37 37.23 36.87 37.14 1,276,724
07/17/2015 37.14 37.23 36.96 37.11 1,529,946
07/16/2015 36.94 37.18 36.85 37.15 1,082,604
07/15/2015 36.41 36.87 36.33 36.79 1,208,708
07/14/2015 36.53 36.76 36.335 36.54 1,203,983
07/13/2015 37 37.12 36.35 36.45 1,222,259
07/10/2015 36.41 36.96 36.23 36.67 1,048,561
07/09/2015 36.67 36.84 36.25 36.35 819,822
07/08/2015 36.38 36.76 36.252 36.61 1,481,289
07/07/2015 36.32 36.83 36.09 36.55 1,922,702
07/06/2015 35.59 36.16 35.474 36.16 1,699,989
07/02/2015 35.77 36.27 35.58 35.72 2,145,550
07/01/2015 35.01 35.47 34.78 35.42 3,431,382
06/30/2015 35.58 35.79 34.861 35.01 2,861,185
06/29/2015 35.76 36.22 35.4 35.42 1,340,426
06/26/2015 35.42 35.93 35.2 35.74 1,391,334
06/25/2015 35.21 35.54 35.02 35.35 1,628,801
06/24/2015 35.71 35.86 35.23 35.25 1,373,908
06/23/2015 35.95 36.18 35.525 35.67 1,055,757
06/22/2015 36.75 36.9 35.89 35.95 1,052,394
06/19/2015 36.96 36.97 36.6 36.7 1,239,278
06/18/2015 36.58 37.245 36.58 37.03 1,123,316
06/17/2015 36.22 36.568 35.89 36.46 775,597
06/16/2015 36.21 36.41 36.13 36.23 567,784
06/15/2015 36.39 36.5 36.13 36.21 718,279
06/12/2015 36.29 36.68 36.23 36.39 375,282
06/11/2015 36.34 36.57 36.13 36.49 867,712
06/10/2015 36.24 36.36 35.8 36.07 980,929
06/09/2015 36.44 36.61 36.02 36.05 546,217
06/08/2015 36.52 36.77 36.28 36.56 787,336
06/05/2015 36.26 36.7 35.82 36.42 1,387,709
06/04/2015 36.79 36.97 36.51 36.73 1,436,589
06/03/2015 37.35 37.47 36.76 36.8 1,085,044
06/02/2015 37.71 37.71 37.13 37.46 811,888
06/01/2015 37.53 37.91 37.47 37.75 1,150,931
05/29/2015 37.93 38.1 37.45 37.51 1,230,031
05/28/2015 37.84 38.09 37.67 37.92 651,126
05/27/2015 37.85 38.16 37.83 37.89 715,513
05/26/2015 38 38.06 37.66 37.83 859,126
05/22/2015 38.08 38.325 37.86 38.08 846,463
05/21/2015 38.63 38.67 37.91 38.16 712,789
05/20/2015 38.81 38.94 38.42 38.57 781,527
05/19/2015 38.63 38.94 38.63 38.72 625,747
05/18/2015 38.63 38.94 38.51 38.86 1,189,205
05/15/2015 38.59 39.15 38.565 38.88 1,108,182
05/14/2015 37.63 38.37 37.49 38.35 836,257
05/13/2015 38.46 38.98 37.4 37.48 1,227,554
05/12/2015 37.51 38.2 36.92 38.2 1,300,458
05/11/2015 38.2 38.53 37.38 37.62 1,205,724
05/08/2015 38.21 38.91 38.06 38.4 1,305,136
05/07/2015 36.99 37.72 36.64 37.66 1,711,899
05/06/2015 37.49 37.52 36.69 36.92 1,957,878
05/05/2015 38.74 38.8 37.49 37.54 1,490,543
05/04/2015 38.82 39.218 38.65 38.88 1,164,117
05/01/2015 38.45 38.928 38.28 38.59 1,285,738
04/30/2015 38.86 39.11 38.12 38.4 1,842,905
*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?