NNN: Historical Prices for NATIONAL RETAIL PROP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.76	20.05	19.53	19.73	944,600	19.73
20-Nov-09	19.34	19.62	19.26	19.51	529,000	19.51
19-Nov-09	19.81	19.84	19.42	19.46	880,500	19.46
18-Nov-09	19.62	20.02	19.48	19.96	826,300	19.96
17-Nov-09	19.61	19.93	19.57	19.64	1,547,700	19.64
16-Nov-09	19.62	19.91	19.56	19.78	1,463,500	19.78
13-Nov-09	19.48	19.69	19.29	19.47	1,034,700	19.47
12-Nov-09	19.66	19.88	19.38	19.43	955,600	19.43
11-Nov-09	19.58	19.81	19.43	19.76	821,400	19.76
10-Nov-09	19.46	19.55	19.19	19.38	655,500	19.38
9-Nov-09	19.42	19.79	19.34	19.64	1,810,400	19.64
6-Nov-09	19.53	19.64	19.10	19.25	1,046,400	19.25
5-Nov-09	19.47	19.88	19.35	19.75	1,128,700	19.75
4-Nov-09	19.77	19.94	19.18	19.25	873,200	19.25
3-Nov-09	19.27	19.73	19.17	19.69	921,300	19.69
2-Nov-09	19.49	19.63	18.87	19.43	1,079,700	19.43
30-Oct-09	19.65	19.84	19.11	19.38	1,264,000	19.38
29-Oct-09	19.79	19.97	19.50	19.85	1,132,200	19.85
28-Oct-09	20.64	20.91	19.41	19.45	1,273,800	19.45
28-Oct-09	$ 0.375 Dividend
27-Oct-09	21.17	21.45	20.76	20.89	1,027,500	20.51
26-Oct-09	20.70	21.12	20.66	21.07	1,188,900	20.69
23-Oct-09	20.88	20.93	20.61	20.74	978,000	20.37
22-Oct-09	20.05	20.86	20.00	20.81	1,225,600	20.44
21-Oct-09	20.31	20.81	19.98	20.04	1,099,600	19.68
20-Oct-09	20.89	20.89	20.33	20.33	999,300	19.97
19-Oct-09	20.47	20.90	20.22	20.79	619,900	20.42
16-Oct-09	20.27	20.46	20.19	20.32	792,600	19.96
15-Oct-09	20.66	20.75	20.40	20.42	837,000	20.05
14-Oct-09	20.86	20.88	20.50	20.79	853,100	20.42
13-Oct-09	20.73	20.82	20.36	20.50	542,400	20.13
12-Oct-09	21.12	21.18	20.70	20.83	382,900	20.46
9-Oct-09	20.80	20.99	20.49	20.97	664,800	20.59
8-Oct-09	21.02	21.14	20.63	20.80	954,400	20.43
7-Oct-09	21.01	21.21	20.58	20.85	701,100	20.48
6-Oct-09	21.55	21.55	20.84	21.14	563,100	20.76
5-Oct-09	20.90	21.29	20.76	21.22	636,600	20.84
2-Oct-09	20.53	21.29	20.53	20.71	761,200	20.34
1-Oct-09	21.24	21.43	20.63	20.86	1,344,000	20.49
30-Sep-09	21.85	21.90	21.28	21.47	835,000	21.08
29-Sep-09	22.14	22.33	21.71	21.72	737,500	21.33
28-Sep-09	21.36	22.10	21.36	22.06	710,800	21.66
25-Sep-09	21.00	21.62	20.93	21.41	413,100	21.03
24-Sep-09	21.44	21.63	20.97	21.23	948,700	20.85
23-Sep-09	22.32	22.37	21.37	21.40	1,109,700	21.02
22-Sep-09	21.92	22.40	21.92	22.28	1,125,000	21.88
21-Sep-09	21.93	22.24	21.78	21.88	594,800	21.49
18-Sep-09	22.25	22.54	21.70	22.22	793,600	21.82
17-Sep-09	22.34	22.80	21.94	22.15	833,200	21.75
16-Sep-09	21.50	22.30	21.49	22.29	1,115,300	21.89
15-Sep-09	21.19	21.79	20.95	21.50	829,600	21.11
14-Sep-09	20.29	21.14	20.07	21.13	872,000	20.75
11-Sep-09	20.76	20.82	20.25	20.43	656,800	20.06
10-Sep-09	20.70	20.79	20.29	20.68	835,800	20.31
9-Sep-09	20.39	20.83	20.24	20.79	902,900	20.42
8-Sep-09	20.25	20.48	19.90	20.46	1,057,700	20.09
4-Sep-09	19.62	19.96	19.25	19.94	703,800	19.58
3-Sep-09	19.05	19.62	18.91	19.62	986,100	19.27
2-Sep-09	19.35	19.53	18.94	19.06	918,000	18.72
1-Sep-09	20.35	20.51	19.47	19.56	1,326,400	19.21
31-Aug-09	20.63	20.67	20.22	20.52	761,100	20.15
28-Aug-09	21.09	21.10	20.53	20.71	584,200	20.34
27-Aug-09	20.72	20.95	20.38	20.93	556,500	20.55
26-Aug-09	20.64	20.76	20.45	20.73	560,700	20.36
25-Aug-09	20.57	20.88	20.41	20.72	483,200	20.35
24-Aug-09	20.70	20.76	20.40	20.54	640,000	20.17
21-Aug-09	20.45	21.16	20.32	20.53	1,661,300	20.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions