NNN - National Retail Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201954.7955.1854.4555.1055.10787,800
Jun 18, 201955.6255.9254.6155.0555.05873,200
Jun 17, 201955.4355.9755.1455.4455.44610,800
Jun 14, 201955.0455.7755.0455.2855.28645,000
Jun 13, 201955.3455.4054.7155.1055.10593,900
Jun 12, 201954.7055.3454.5955.2155.21584,000
Jun 11, 201954.1254.6853.9354.5754.57466,600
Jun 10, 201954.3654.3653.4054.1354.13395,200
Jun 07, 201954.8155.0554.2854.4954.49421,200
Jun 06, 201954.6654.6953.9154.4654.46578,300
Jun 05, 201953.6054.5653.4554.5654.56642,100
Jun 04, 201954.4054.4452.8353.2153.21863,400
Jun 03, 201953.7554.5853.4654.5054.50933,300
May 31, 201952.4953.6752.4053.5353.531,059,900
May 30, 201952.3753.0252.3152.5952.59645,400
May 29, 201952.9252.9252.1452.4052.40977,300
May 28, 201953.9254.2152.8052.8952.891,306,200
May 24, 201953.8254.2353.7153.7353.73593,000
May 23, 201953.0453.8052.9653.6053.60541,900
May 22, 201952.9853.3352.7253.3353.33679,400
May 21, 201952.6353.0452.5252.9052.90494,200
May 20, 201953.2153.2552.2752.5352.53340,000
May 17, 201953.4153.5852.9753.2653.26527,600
May 16, 201953.2953.6753.2553.4953.49562,600
May 15, 201953.3553.6653.2653.4253.42514,300
May 14, 201953.1853.3653.0053.3453.34647,500
May 13, 201952.4853.2852.4853.2153.21627,100
May 10, 201952.4552.9152.2352.8252.82689,600
May 09, 201952.2152.5851.7152.3952.39445,900
May 08, 201952.2553.0452.1452.1652.16635,400
May 07, 201953.7453.7451.9552.2652.261,459,700
May 06, 201953.1354.0853.1353.7953.791,223,800
May 03, 201953.2053.5552.8553.4553.45569,300
May 02, 201952.7553.6552.5953.0153.011,273,000
May 01, 201952.6253.2352.4152.6552.65677,700
Apr 30, 201951.9052.9851.8252.6252.621,434,100
Apr 29, 201952.5252.6551.9051.9351.93751,700
Apr 29, 20190.5 Dividend
Apr 26, 201953.0253.3552.8053.1652.66681,000
Apr 25, 201952.2253.0652.0852.7752.27972,900
Apr 24, 201951.7452.8451.6952.3451.851,039,000
Apr 23, 201951.0551.7650.9851.4650.981,033,200
Apr 22, 201951.3551.6250.3250.7950.31543,100
Apr 18, 201950.8651.6450.6851.5451.06464,400
Apr 17, 201951.6151.6150.7550.7650.28775,700
Apr 16, 201953.3653.4451.2751.5451.06617,800
Apr 15, 201953.6153.6853.3353.4352.93662,800
Apr 12, 201953.3753.5652.8153.5553.05440,200
Apr 11, 201953.8053.9853.4753.5453.04608,800
Apr 10, 201953.4553.8653.2653.7753.26813,500
Apr 09, 201953.4953.5553.0553.1652.661,343,400
Apr 08, 201953.6853.7453.1453.5653.06504,500
Apr 05, 201953.5353.7953.2653.6253.12625,500
Apr 04, 201953.5653.6153.0853.4752.97608,700
Apr 03, 201953.9554.0053.1153.4652.961,799,600
Apr 02, 201954.7454.7453.5654.0653.551,554,800
Apr 01, 201955.1355.4654.0654.6754.16968,200
Mar 29, 201955.6955.7255.2855.3954.871,318,600
Mar 28, 201955.3055.8755.1255.7155.191,048,900
Mar 27, 201955.0055.2754.4755.2654.74748,100
Mar 26, 201954.5854.9854.3254.9654.44588,200
Mar 25, 201954.2054.6453.7554.4153.90867,300
Mar 22, 201954.3454.8954.1854.1853.67766,900
Mar 21, 201953.1054.3852.9254.3253.811,020,500
Mar 20, 201952.5653.4452.2953.1452.64836,500
Mar 19, 201952.5452.7752.2052.4551.96525,400
Mar 18, 201952.9753.2152.3152.6052.11489,900
Mar 15, 201953.5553.6752.9353.0652.561,823,000
Mar 14, 201953.1353.4452.9053.4352.93785,900
Mar 13, 201953.1153.6052.9453.0052.50858,800
Mar 12, 201952.9253.2952.7053.1852.68661,100
Mar 11, 201952.2952.8252.0752.7852.28717,200
Mar 08, 201951.9352.3651.8452.1551.66774,700
Mar 07, 201951.8352.3051.6751.9551.46929,400
Mar 06, 201952.3152.3151.5951.6651.17615,400
Mar 05, 201952.1452.4051.9352.2251.73756,400
Mar 04, 201952.0152.2151.4852.2051.71641,500
Mar 01, 201952.1152.2651.1751.8051.31820,200
Feb 28, 201952.1352.6951.8152.1051.611,038,200
Feb 27, 201951.9252.2851.5352.1451.65474,700
Feb 26, 201952.6952.7452.0052.2851.79566,000
Feb 25, 201952.6752.7652.2952.5852.09499,600
Feb 22, 201952.6352.9852.4152.6952.19653,100
Feb 21, 201951.4752.5751.0252.5452.051,508,400
Feb 20, 201952.0752.1051.1251.5451.06776,500
Feb 19, 201952.5452.5952.0352.2651.77631,300
Feb 15, 201952.4252.5752.1252.5752.081,131,600
Feb 14, 201951.9452.4451.9052.3051.811,306,200
Feb 13, 201951.4952.1151.3151.9351.441,522,200
Feb 12, 201953.9454.5652.0852.1251.631,142,200
Feb 11, 201952.8953.7152.8553.7053.191,128,100
Feb 08, 201952.8953.3852.8953.1852.681,560,900
Feb 07, 201952.8253.2252.4853.1052.602,085,100
Feb 06, 201953.6053.7652.8752.9052.40918,400
Feb 05, 201953.3753.6352.9053.6153.111,065,600
Feb 04, 201952.1253.3651.9653.3552.851,296,000
Feb 01, 201952.6852.9851.4652.2951.801,213,400
Jan 31, 201952.0152.8851.5052.7152.213,583,000
Jan 30, 201951.7652.2851.6652.1351.64899,400
Jan 30, 20190.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...