Skip to main content

National Retail Properties (NY: NNN )

46.62 -0.98 (-2.06%)
Streaming Delayed Price Updated: 12:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 46.07 46.07 45.32 45.49 1,179,962 +0.26(+0.57%)
Dec 30, 2022 45.10 45.36 44.67 45.23 705,339 +0.00(+0.00%)
Dec 29, 2022 45.02 45.35 44.98 45.23 588,190 +0.39(+0.86%)
Dec 28, 2022 45.38 45.58 44.75 44.85 534,199 -0.51(-1.13%)
Dec 27, 2022 45.61 45.62 45.15 45.36 496,546 -0.12(-0.26%)
Dec 23, 2022 44.98 45.48 44.79 45.48 420,400 +0.49(+1.10%)
Dec 22, 2022 45.08 45.28 44.19 44.98 623,405 -0.31(-0.68%)
Dec 21, 2022 45.27 45.66 45.09 45.29 776,981 +0.42(+0.93%)
Dec 20, 2022 44.64 45.04 44.26 44.88 917,873 +0.22(+0.49%)
Dec 19, 2022 44.77 45.11 44.38 44.66 1,039,592 -0.19(-0.42%)
Dec 16, 2022 44.93 45.58 44.20 44.85 2,296,186 -0.83(-1.82%)
Dec 15, 2022 45.24 46.05 45.07 45.68 894,991 +0.08(+0.17%)
Dec 14, 2022 45.88 46.24 45.43 45.60 1,563,909 -0.36(-0.77%)
Dec 13, 2022 46.73 46.83 45.65 45.95 1,371,811 -0.08(-0.17%)
Dec 12, 2022 45.61 46.05 45.39 46.03 987,996 +0.46(+1.02%)
Dec 09, 2022 45.44 45.81 45.27 45.57 769,232 +0.02(+0.04%)
Dec 08, 2022 45.27 45.72 45.27 45.55 1,027,490 +0.33(+0.72%)
Dec 07, 2022 45.32 45.75 45.17 45.22 697,805 -0.17(-0.37%)
Dec 06, 2022 45.28 45.55 45.21 45.39 731,765 +0.17(+0.37%)
Dec 05, 2022 45.35 45.63 45.09 45.22 506,690 -0.44(-0.97%)
Dec 02, 2022 45.26 45.87 45.15 45.67 591,733 +0.04(+0.09%)
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.