NNN - National Retail Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201954.5955.0854.2354.8854.88736,500
Aug 15, 201954.4754.8654.2354.6054.601,008,200
Aug 14, 201954.7255.0354.2954.4754.47733,400
Aug 13, 201955.3155.3754.6954.8254.82683,400
Aug 12, 201955.0055.3354.7455.1055.10558,100
Aug 09, 201954.8255.1854.3554.9954.99617,900
Aug 08, 201954.0955.0453.6055.0055.001,453,200
Aug 07, 201953.5254.5553.4354.1354.131,579,300
Aug 06, 201952.9353.8452.9353.5253.521,100,700
Aug 05, 201953.0453.3252.1852.9052.901,016,800
Aug 02, 201952.2753.5152.1253.1753.17916,200
Aug 01, 201952.3852.9051.9752.4052.40802,100
Jul 31, 201952.6152.9552.0752.2452.241,215,600
Jul 30, 201952.9353.3052.1452.5752.571,072,400
Jul 30, 20190.515 Dividend
Jul 29, 201952.5953.4852.3553.3152.801,769,400
Jul 26, 201952.1152.4151.8452.2551.75691,200
Jul 25, 201952.4252.5651.9852.0151.51866,500
Jul 24, 201952.7552.8152.1552.6052.09784,700
Jul 23, 201951.9152.6151.6852.5152.001,230,400
Jul 22, 201951.9252.1051.3151.9051.401,076,900
Jul 19, 201952.5952.7951.6751.6951.19791,200
Jul 18, 201952.8153.1052.3152.5952.081,064,100
Jul 17, 201953.2553.5552.5352.8952.38617,200
Jul 16, 201953.2153.3952.8753.0752.56697,000
Jul 15, 201953.9854.2653.2153.4352.911,688,400
Jul 12, 201954.0654.2953.5353.7853.261,092,000
Jul 11, 201954.7954.9853.7154.0353.51713,900
Jul 10, 201954.3554.9054.0754.8054.27566,100
Jul 09, 201954.1454.3253.8854.2253.701,131,200
Jul 08, 201954.0054.4353.7154.1253.60802,600
Jul 05, 201953.8754.2053.0054.1253.60596,200
Jul 03, 201953.5654.5853.5454.3953.86469,900
Jul 02, 201952.5653.5552.3453.3552.83945,600
Jul 01, 201953.1953.2251.8052.2851.77727,800
Jun 28, 201952.8253.4052.7553.0152.501,350,700
Jun 27, 201952.4752.9552.4752.9252.41918,300
Jun 26, 201953.8553.8552.0952.2151.711,218,500
Jun 25, 201954.6054.7853.8153.8953.371,243,300
Jun 24, 201955.1055.1754.1854.4753.941,031,500
Jun 21, 201954.9555.0054.3755.0054.472,297,600
Jun 20, 201955.3255.5554.8255.1754.641,375,200
Jun 19, 201954.7955.1854.4555.1054.57811,100
Jun 18, 201955.6255.9254.6155.0554.52873,200
Jun 17, 201955.4355.9755.1455.4454.90610,800
Jun 14, 201955.0455.7755.0455.2854.75645,000
Jun 13, 201955.3455.4054.7155.1054.57593,900
Jun 12, 201954.7055.3454.5955.2154.68584,000
Jun 11, 201954.1254.6853.9354.5754.04466,600
Jun 10, 201954.3654.3653.4054.1353.61395,200
Jun 07, 201954.8155.0554.2854.4953.96421,200
Jun 06, 201954.6654.6953.9154.4653.93578,300
Jun 05, 201953.6054.5653.4554.5654.03642,100
Jun 04, 201954.4054.4452.8353.2152.70863,400
Jun 03, 201953.7554.5853.4654.5053.97933,300
May 31, 201952.4953.6752.4053.5353.011,059,900
May 30, 201952.3753.0252.3152.5952.08645,400
May 29, 201952.9252.9252.1452.4051.89977,300
May 28, 201953.9254.2152.8052.8952.381,306,200
May 24, 201953.8254.2353.7153.7353.21593,000
May 23, 201953.0453.8052.9653.6053.08541,900
May 22, 201952.9853.3352.7253.3352.81679,400
May 21, 201952.6353.0452.5252.9052.39494,200
May 20, 201953.2153.2552.2752.5352.02340,000
May 17, 201953.4153.5852.9753.2652.75527,600
May 16, 201953.2953.6753.2553.4952.97562,600
May 15, 201953.3553.6653.2653.4252.90514,300
May 14, 201953.1853.3653.0053.3452.82647,500
May 13, 201952.4853.2852.4853.2152.70627,100
May 10, 201952.4552.9152.2352.8252.31689,600
May 09, 201952.2152.5851.7152.3951.88445,900
May 08, 201952.2553.0452.1452.1651.66635,400
May 07, 201953.7453.7451.9552.2651.761,459,700
May 06, 201953.1354.0853.1353.7953.271,223,800
May 03, 201953.2053.5552.8553.4552.93569,300
May 02, 201952.7553.6552.5953.0152.501,273,000
May 01, 201952.6253.2352.4152.6552.14677,700
Apr 30, 201951.9052.9851.8252.6252.111,434,100
Apr 29, 201952.5252.6551.9051.9351.43751,700
Apr 29, 20190.5 Dividend
Apr 26, 201953.0253.3552.8053.1652.15681,000
Apr 25, 201952.2253.0652.0852.7751.77972,900
Apr 24, 201951.7452.8451.6952.3451.351,039,000
Apr 23, 201951.0551.7650.9851.4650.481,033,200
Apr 22, 201951.3551.6250.3250.7949.83543,100
Apr 18, 201950.8651.6450.6851.5450.56464,400
Apr 17, 201951.6151.6150.7550.7649.80775,700
Apr 16, 201953.3653.4451.2751.5450.56617,800
Apr 15, 201953.6153.6853.3353.4352.42662,800
Apr 12, 201953.3753.5652.8153.5552.53440,200
Apr 11, 201953.8053.9853.4753.5452.52608,800
Apr 10, 201953.4553.8653.2653.7752.75813,500
Apr 09, 201953.4953.5553.0553.1652.151,343,400
Apr 08, 201953.6853.7453.1453.5652.54504,500
Apr 05, 201953.5353.7953.2653.6252.60625,500
Apr 04, 201953.5653.6153.0853.4752.46608,700
Apr 03, 201953.9554.0053.1153.4652.451,799,600
Apr 02, 201954.7454.7453.5654.0653.031,554,800
Apr 01, 201955.1355.4654.0654.6753.63968,200
Mar 29, 201955.6955.7255.2855.3954.341,318,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...