NNN - National Retail Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201742.6742.9242.5442.5542.55721,300
Nov 21, 201742.5642.7542.3242.6642.66994,000
Nov 20, 201742.5442.6042.2742.4042.40730,200
Nov 17, 201742.2742.6542.2742.5442.54791,300
Nov 16, 201742.1842.5641.9442.2742.27837,200
Nov 15, 201742.5842.7742.1742.1842.18938,500
Nov 14, 201742.5542.7242.1742.5342.53928,100
Nov 13, 201742.3342.6642.1842.5542.55934,800
Nov 10, 201741.8842.2741.8742.1742.17900,700
Nov 09, 201741.7242.3741.5541.9741.97811,500
Nov 08, 201741.6442.1141.5241.7041.70584,700
Nov 07, 201741.0741.8140.9741.6041.60646,700
Nov 06, 201740.8141.3840.7441.0641.06858,100
Nov 03, 201740.2841.2738.9740.8140.811,159,800
Nov 02, 201740.3941.6040.3941.1341.131,321,900
Nov 01, 201740.2640.5040.0240.2440.24745,300
Oct 31, 201740.2540.2639.7540.1840.18892,200
Oct 30, 201740.0340.4840.0040.1840.18760,700
Oct 30, 20170.475 Dividend
Oct 27, 201740.0040.4539.5640.4539.98909,000
Oct 26, 201741.2041.2640.0340.0639.59746,200
Oct 25, 201741.1341.2840.2740.7740.29932,400
Oct 24, 201741.4941.5741.1141.1740.69723,900
Oct 23, 201741.7341.8941.4341.6141.12405,100
Oct 20, 201741.9841.9841.3241.7241.23797,800
Oct 19, 201742.3942.5741.9941.9941.50607,600
Oct 18, 201742.6442.7242.1742.3741.87548,600
Oct 17, 201742.3142.8042.3042.7142.21530,900
Oct 16, 201742.5142.6142.2542.4841.98484,600
Oct 13, 201742.4142.7842.2442.6042.10511,600
Oct 12, 201742.1442.3441.8942.2241.72546,400
Oct 11, 201741.9142.3841.9142.1841.68896,300
Oct 10, 201742.0542.2141.6641.9041.41607,400
Oct 09, 201741.7441.9141.6641.9141.42367,800
Oct 06, 201741.7741.8541.3141.7041.21924,200
Oct 05, 201742.0342.3241.9042.2041.70765,200
Oct 04, 201741.9841.9941.5241.9141.42723,400
Oct 03, 201741.8142.0341.7241.9741.48590,500
Oct 02, 201741.7542.0241.6341.8541.361,012,500
Sep 29, 201741.7341.8741.4841.6641.17914,000
Sep 28, 201741.3341.8341.2041.8241.331,020,200
Sep 27, 201742.0542.0541.0341.3640.87835,800
Sep 26, 201742.4042.4242.1642.2741.77882,900
Sep 25, 201742.2242.7142.2042.2541.75881,900
Sep 22, 201742.3942.6541.9942.1141.62515,800
Sep 21, 201742.6742.9342.2442.2441.74685,900
Sep 20, 201742.8643.0142.3342.6642.16977,700
Sep 19, 201743.0643.0642.6442.8242.32851,300
Sep 18, 201743.1043.2442.7842.9942.49736,300
Sep 15, 201742.8543.1942.4843.1742.661,229,100
Sep 14, 201742.3942.8942.3542.8042.301,034,400
Sep 13, 201742.6442.8042.3742.4741.97873,800
Sep 12, 201742.9843.3242.4642.5842.08858,000
Sep 11, 201743.1843.4142.8643.0942.58950,300
Sep 08, 201741.8942.7441.8742.6642.16981,700
Sep 07, 201741.9642.0741.7641.9441.45850,500
Sep 06, 201742.0942.7341.8841.9041.41890,800
Sep 05, 201742.2842.2841.8941.9841.491,012,100
Sep 01, 201741.8042.1241.6441.7841.29720,500
Aug 31, 201741.1841.9641.1841.8341.341,389,700
Aug 30, 201740.7541.1540.5441.1440.66834,700
Aug 29, 201741.0241.2140.7140.8840.40894,300
Aug 28, 201741.5541.6440.7740.9440.461,283,500
Aug 25, 201741.2641.7641.2241.5741.08935,200
Aug 24, 201741.1841.5141.0841.1540.671,297,000
Aug 23, 201740.9041.3140.7141.0640.58992,200
Aug 22, 201741.1941.2540.6840.9040.421,069,000
Aug 21, 201740.8141.2540.6741.1940.71985,300
Aug 18, 201740.9941.0040.4440.7340.25928,400
Aug 17, 201741.0741.2740.9541.1240.641,030,900
Aug 16, 201740.4041.3240.4041.1140.631,724,200
Aug 15, 201740.4040.4339.7040.4139.941,178,700
Aug 14, 201740.1240.7340.0440.5940.11823,000
Aug 11, 201740.3440.4239.6739.9239.45716,400
Aug 10, 201740.8440.9340.3640.4539.98566,500
Aug 09, 201740.6541.0340.3340.8340.35910,100
Aug 08, 201740.5040.7340.2040.5040.02836,200
Aug 07, 201740.5640.6140.1640.5540.07734,500
Aug 04, 201740.1640.6140.0540.5040.021,209,500
Aug 03, 201740.5940.6640.2040.2039.73925,900
Aug 02, 201740.9541.1840.2840.5840.101,082,600
Aug 01, 201740.2141.3540.2141.2040.721,650,300
Jul 31, 201740.1040.2439.5439.9839.513,195,900
Jul 28, 201740.7940.9140.0340.0739.60853,000
Jul 27, 201740.0841.0039.8040.7440.261,165,000
Jul 27, 20170.475 Dividend
Jul 26, 201740.2640.7940.1340.5539.601,019,900
Jul 25, 201740.1240.3139.6340.2739.331,341,500
Jul 24, 201740.0140.3039.6040.2239.28863,300
Jul 21, 201740.5040.5139.5339.9939.06811,900
Jul 20, 201740.2740.6440.1140.2739.33620,300
Jul 19, 201739.7540.2339.5440.1439.20615,500
Jul 18, 201739.8339.8539.4839.6638.74736,600
Jul 17, 201739.4339.8039.1839.6638.74737,500
Jul 14, 201739.1039.6239.0039.3238.40813,100
Jul 13, 201738.3338.6638.1738.5837.68862,900
Jul 12, 201738.2038.7938.1938.3037.41876,200
Jul 11, 201737.9837.9837.4537.8236.941,095,300
Jul 10, 201738.5238.5737.8837.8837.00767,600
Jul 07, 201738.3438.4637.9338.4237.52706,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...