National Retail Properties (NY: NNN )

41.86 +0.97 (+2.37%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 42.24 42.55 40.88 40.89 1,098,966 -1.55(-3.65%)
Mar 21, 2023 42.90 43.19 42.25 42.44 822,261 -0.22(-0.52%)
Mar 20, 2023 42.25 42.84 42.16 42.66 951,298 +0.63(+1.50%)
Mar 17, 2023 42.64 42.80 41.82 42.03 2,001,728 -0.68(-1.59%)
Mar 16, 2023 43.06 43.29 42.44 42.71 1,151,244 -0.72(-1.66%)
Mar 15, 2023 43.39 43.57 42.46 43.43 1,214,223 -0.34(-0.78%)
Mar 14, 2023 43.49 44.35 43.36 43.77 1,194,221 +0.49(+1.13%)
Mar 13, 2023 42.59 43.95 42.58 43.28 1,607,586 +0.43(+1.00%)
Mar 10, 2023 44.55 44.68 42.59 42.85 1,564,926 -1.68(-3.77%)
Mar 09, 2023 44.97 45.10 44.47 44.53 559,175 -0.45(-1.00%)
Mar 08, 2023 45.00 45.32 44.80 44.98 479,952 +0.00(+0.00%)
Mar 07, 2023 45.68 45.69 44.77 44.98 509,617 -0.66(-1.45%)
Mar 06, 2023 46.04 46.08 45.50 45.64 671,907 -0.26(-0.57%)
Mar 03, 2023 46.03 46.08 45.53 45.90 629,646 +0.25(+0.55%)
Mar 02, 2023 45.06 45.70 44.96 45.65 802,857 +0.49(+1.09%)
Mar 01, 2023 45.07 45.30 44.52 45.16 869,373 -0.16(-0.35%)
Feb 28, 2023 45.21 45.94 45.21 45.32 1,372,869 -0.11(-0.24%)
Feb 27, 2023 45.63 45.88 45.13 45.43 1,216,642 +0.25(+0.55%)
Feb 24, 2023 45.51 45.51 44.83 45.18 1,073,712 -0.43(-0.94%)
Feb 23, 2023 46.00 46.23 45.47 45.61 1,146,098 +0.08(+0.18%)
Feb 22, 2023 46.17 46.51 45.35 45.53 1,085,789 -0.57(-1.24%)
Feb 21, 2023 46.70 46.87 45.91 46.10 482,304 -0.81(-1.73%)
Feb 17, 2023 46.82 46.92 46.34 46.91 800,430 +0.14(+0.30%)
Feb 16, 2023 46.33 47.09 46.20 46.77 973,363 +0.07(+0.15%)
Feb 15, 2023 46.34 46.71 46.29 46.70 662,948 +0.05(+0.11%)
Feb 14, 2023 47.15 47.26 46.61 46.65 775,030 -0.51(-1.08%)
Feb 13, 2023 47.03 47.37 46.82 47.16 554,076 +0.34(+0.73%)
Feb 10, 2023 45.95 46.95 45.91 46.82 895,038 +0.77(+1.67%)
Feb 09, 2023 47.08 47.21 46.00 46.05 1,180,905 -0.90(-1.92%)
Feb 08, 2023 46.84 47.03 46.71 46.95 608,856 -0.15(-0.32%)
Feb 07, 2023 46.87 47.47 46.45 47.10 1,326,530 +0.02(+0.04%)
Feb 06, 2023 46.86 47.16 46.50 47.08 905,383 -0.14(-0.30%)
Feb 03, 2023 47.29 47.36 46.51 47.22 870,267 -0.38(-0.80%)
Feb 02, 2023 47.26 47.75 47.14 47.60 1,074,417 +0.45(+0.95%)
Feb 01, 2023 47.23 47.54 46.46 47.15 1,088,219 -0.20(-0.42%)
Jan 31, 2023 46.88 47.55 46.54 47.35 3,970,239 +0.46(+0.98%)
Jan 30, 2023 47.04 47.33 46.84 46.89 690,727 -0.24(-0.51%)
Jan 27, 2023 47.05 47.40 46.91 47.13 839,834 +0.37(+0.78%)
Jan 26, 2023 46.79 46.87 46.49 46.76 816,699 +0.13(+0.28%)
Jan 25, 2023 46.53 46.84 46.36 46.64 733,645 +0.02(+0.04%)
Jan 24, 2023 46.36 46.93 46.25 46.62 824,608 +0.05(+0.11%)
Jan 23, 2023 46.50 46.96 46.27 46.57 596,813 +0.00(+0.00%)
Jan 20, 2023 46.06 46.57 45.77 46.57 720,829 +0.39(+0.83%)
Jan 19, 2023 46.27 46.66 46.15 46.18 729,040 -0.34(-0.72%)
Jan 18, 2023 47.27 47.27 46.33 46.52 637,708 -0.67(-1.42%)
Jan 17, 2023 47.19 47.39 46.99 47.19 1,161,090 +0.18(+0.38%)
Jan 13, 2023 47.03 47.33 46.87 47.01 754,090 -0.47(-1.00%)
Jan 12, 2023 47.11 47.65 46.81 47.49 513,641 +0.64(+1.37%)
Jan 11, 2023 45.67 46.95 45.67 46.84 1,164,884 +1.40(+3.09%)
Jan 10, 2023 45.85 45.97 45.24 45.44 1,258,307 -0.58(-1.27%)
Jan 09, 2023 45.58 46.22 45.58 46.02 1,008,435 -0.05(-0.11%)
Jan 06, 2023 45.78 46.37 45.73 46.07 770,935 +0.42(+0.93%)
Jan 05, 2023 45.69 45.70 45.13 45.65 671,641 -0.38(-0.82%)
Jan 04, 2023 45.66 46.64 45.66 46.02 1,477,044 +0.53(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.