National Retail Properties Historical Stock Prices

NNN 
$34.5168
*  
0.2868
 negative 
0.84%
Get NNN Alerts
*Delayed - data as of Apr. 24, 2014 13:34 ET 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:34  34.17  34.69  34.02  34.5168 301,854
04/23/2014 34.52 34.55 34.12 34.23 877,151
04/22/2014 34.21 34.5 33.89 34.49 803,154
04/21/2014 34.13 34.455 33.97 34.23 617,804
04/17/2014 34.19 34.35 33.94 34.15 4,020,287
04/16/2014 34.44 34.44 34 34.3 1,401,178
04/15/2014 33.89 34.41 33.89 34.39 1,380,100
04/14/2014 34.13 34.22 33.68 33.9 1,116,865
04/11/2014 33.81 34.17 33.71 33.98 1,230,486
04/10/2014 34.08 34.61 33.84 34 1,282,666
04/09/2014 34.34 34.38 33.78 34 626,773
04/08/2014 34.03 34.45 33.89 34.33 1,026,678
04/07/2014 33.6 34.11 33.565 33.95 1,361,026
04/04/2014 33.51 34.13 33.37 33.57 1,497,583
04/03/2014 33.2 33.39 32.94 33.25 1,615,056
04/02/2014 33.73 33.856 33.48 33.7 934,876
04/01/2014 34.28 34.32 33.45 33.68 1,590,340
03/31/2014 34.01 34.39 33.66 34.32 1,008,361
03/28/2014 33.65 34.065 33.625 33.87 576,943
03/27/2014 33.52 33.63 33.16 33.48 1,297,034
03/26/2014 34.02 34.1 33.43 33.54 828,750
03/25/2014 33.89 34.105 33.65 33.96 563,376
03/24/2014 34.04 34.16 33.489 33.8 670,109
03/21/2014 33.22 33.95 33.12 33.91 1,677,169
03/20/2014 33.19 33.33 32.88 33.13 908,756
03/19/2014 34.39 34.67 33.31 33.33 1,026,935
03/18/2014 34.39 34.438 34.155 34.31 833,531
03/17/2014 34.35 34.41 34.222 34.25 845,181
03/14/2014 34.1 34.675 34.1 34.27 855,636
03/13/2014 34.61 34.64 34.27 34.27 905,077
03/12/2014 34.49 34.89 34.49 34.59 825,365
03/11/2014 33.97 34.6 33.97 34.57 837,342
03/10/2014 33.55 34.1 33.55 34.05 1,344,853
03/07/2014 34.86 34.86 33.945 34.14 1,267,155
03/06/2014 35.29 35.29 34.71 35.01 1,149,071
03/05/2014 36 36.04 35.23 35.33 871,834
03/04/2014 36.33 36.35 35.76 35.87 958,561
03/03/2014 35.83 36.1 35.64 36.08 1,496,806
02/28/2014 35.24 36.01 35.24 35.89 2,081,707
02/27/2014 35.18 35.46 35.14 35.31 1,101,819
02/26/2014 35.24 35.27 34.95 35.22 665,437
02/25/2014 34.85 35.3 34.615 35.06 818,740
02/24/2014 34.7 35.195 34.61 34.84 1,545,528
02/21/2014 34.51 34.76 34.27 34.73 1,061,123
02/20/2014 34.3 34.68 34.3 34.45 899,502
02/19/2014 34.14 34.58 34.03 34.26 794,274
02/18/2014 34.03 34.195 33.84 34.15 848,177
02/14/2014 33.73 34.07 33.63 33.98 752,671
02/13/2014 33.45 34.2 33.36 33.72 1,417,594
02/12/2014 32.94 33.58 32.82 33.56 724,006
02/11/2014 34 34 32.93 33.42 997,121
02/10/2014 32.47 33.15 32.42 33.02 1,180,884
02/07/2014 32.54 32.67 32.22 32.57 955,125
02/06/2014 32.09 32.47 32 32.44 737,817
02/05/2014 32.04 32.21 31.89 32.07 740,543
02/04/2014 32.21 32.2925 31.78 32.14 1,428,187
02/03/2014 33.25 33.25 32.07 32.14 1,403,787
01/31/2014 32.69 33.57 32.62 33.2 999,151
01/30/2014 32.75 33.28 32.574 33.11 1,117,661
01/29/2014 32.34 32.63 32.22 32.51 965,859
01/28/2014 32.59 32.99 32.59 32.92 997,549
01/27/2014 33.16 33.24 32.35 32.52 1,630,839
01/24/2014 33 33.31 32.93 33.02 1,570,419
01/23/2014 33.01 33.11 32.75 33.09 1,260,479
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 your brokers before you trade


Want to trade FX?