National Retail Properties Common Stockのデータ

National Retail Properties Common Stockの基本情報

名前 National Retail Properties Common Stock
ティッカー NNN
United States
上場年 nan
セクター Consumer Services

National Retail Properties Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.81 41.51 42.55 41.72 1168400.0 41.72
2021-02-12 42.81 42.04 42.42 42.3 1195000.0 42.3
2021-02-11 42.78 41.4 42.07 42.61 1297100.0 42.61
2021-02-10 42.57 41.18 41.45 42.07 920900.0 42.07
2021-02-09 41.36 40.61 40.9 41.06 668900.0 41.06
2021-02-08 40.87 40.08 40.52 40.75 782200.0 40.75
2021-02-05 41.38 40.44 41.15 40.5 692200.0 40.5
2021-02-04 41.12 40.5 40.6 40.92 946300.0 40.92
2021-02-03 40.56 39.5 40.16 40.42 907200.0 40.42
2021-02-02 40.64 39.62 40.19 40.52 811400.0 40.52
2021-02-01 40.08 38.53 39.32 40.01 1081000.0 40.01
2021-01-29 40.21 38.74 39.74 39.0 2314300.0 39.0
2021-01-28 40.75 39.25 39.42 40.12 1253000.0 40.12
2021-01-27 41.35 39.72 40.61 39.9 1198000.0 39.38
2021-01-26 41.5 40.71 41.14 40.85 684000.0 40.32
2021-01-25 41.62 39.81 40.31 41.0 1306500.0 40.47
2021-01-22 40.26 39.62 39.7 40.22 708200.0 39.7
2021-01-21 40.28 39.45 39.74 40.09 769100.0 39.57
2021-01-20 40.6 39.12 39.24 40.11 926000.0 39.59
2021-01-19 39.46 38.7 39.31 39.26 1002900.0 38.75
2021-01-15 39.4 38.32 38.96 39.26 830400.0 38.75
2021-01-14 39.47 38.87 39.18 39.07 630600.0 38.56
2021-01-13 39.53 38.6 38.78 38.85 1006400.0 38.34
2021-01-12 39.03 38.25 38.86 38.65 1272000.0 38.15
2021-01-11 39.99 38.89 39.75 39.12 996800.0 38.61
2021-01-08 40.12 39.41 39.67 40.09 849000.0 39.57
2021-01-07 39.87 38.46 39.6 39.73 2072400.0 39.21
2021-01-06 40.13 39.13 39.54 39.75 1069500.0 39.23
2021-01-05 39.94 39.03 39.55 39.1 1393400.0 38.59
2021-01-04 41.26 39.14 40.94 39.35 1664200.0 38.84
2020-12-31 41.1 40.28 41.03 40.92 1396600.0 40.39
2020-12-30 41.67 40.82 40.91 41.1 884100.0 40.56
2020-12-29 42.04 40.62 41.85 40.98 1137300.0 40.45
2020-12-28 42.38 41.5 42.03 41.86 1184100.0 41.31
2020-12-24 42.21 41.25 41.47 42.1 467900.0 41.55
2020-12-23 42.45 41.35 41.5 41.43 1183300.0 40.89
2020-12-22 41.31 39.96 40.36 41.26 1110600.0 40.72
2020-12-21 40.26 39.3 39.95 40.19 1243400.0 39.67
2020-12-18 41.57 40.13 41.35 40.43 3280200.0 39.9
2020-12-17 41.28 40.35 40.57 40.9 1626900.0 40.37
2020-12-16 40.89 40.09 40.84 40.34 1215300.0 39.81
2020-12-15 40.5 39.46 40.05 40.47 1203300.0 39.94
2020-12-14 41.04 39.75 40.37 39.9 1386100.0 39.38
2020-12-11 40.04 39.06 39.07 39.89 1551300.0 39.37
2020-12-10 39.6 38.27 38.27 39.4 1297600.0 38.89
2020-12-09 39.6 39.01 39.13 39.38 907400.0 38.87
2020-12-08 39.49 39.07 39.09 39.08 673800.0 38.57
2020-12-07 40.29 39.27 40.04 39.35 1984800.0 38.84
2020-12-04 40.27 39.21 39.3 40.0 1810700.0 39.48
2020-12-03 39.19 38.08 38.14 39.0 1076200.0 38.49
2020-12-02 38.49 37.44 37.97 38.1 1241900.0 37.6
2020-12-01 38.84 38.07 38.68 38.16 1393800.0 37.66
2020-11-30 38.71 37.65 38.39 37.7 12315800.0 37.21
2020-11-27 39.93 38.17 39.61 38.39 1908900.0 37.89
2020-11-25 40.25 39.45 40.21 39.81 1959200.0 39.29
2020-11-24 41.01 40.11 40.8 40.26 2419100.0 39.74
2020-11-23 40.67 39.75 40.11 39.92 1603800.0 39.4
2020-11-20 40.13 39.11 39.99 39.57 1689800.0 39.05
2020-11-19 40.17 39.05 39.42 40.13 1041500.0 39.61
2020-11-18 41.37 39.67 41.12 39.91 1787200.0 39.39
2020-11-17 41.59 40.65 41.19 41.13 1440800.0 40.59
2020-11-16 42.05 40.41 41.25 41.76 2180700.0 41.22
2020-11-13 39.88 38.66 38.98 39.76 1275700.0 39.24
2020-11-12 39.5 38.25 39.5 38.61 1407300.0 38.11
2020-11-11 40.88 37.91 40.42 39.97 3026400.0 39.45
2020-11-10 41.1 38.34 38.54 41.09 2704200.0 40.55
2020-11-09 39.13 36.15 36.15 38.5 2729700.0 38.0
2020-11-06 34.18 33.16 33.82 33.26 903300.0 32.83
2020-11-05 33.73 33.01 33.38 33.59 1278800.0 33.15
2020-11-04 33.8 32.92 33.41 33.21 710200.0 32.78
2020-11-03 33.75 32.85 33.75 33.64 1134700.0 33.2
2020-11-02 33.64 32.06 32.36 33.4 1662600.0 32.96
2020-10-30 32.78 31.72 32.47 32.01 2048900.0 31.59
2020-10-29 32.81 31.41 31.79 32.57 1053700.0 32.15
2020-10-28 33.09 32.27 32.52 32.34 1109500.0 31.41
2020-10-27 34.81 33.04 34.46 33.05 993800.0 32.09
2020-10-26 35.02 33.97 35.0 34.46 1124800.0 33.46
2020-10-23 35.59 34.62 34.96 35.2 730000.0 34.18
2020-10-22 34.81 34.16 34.16 34.63 866800.0 33.63
2020-10-21 34.34 33.2 33.67 34.2 1148400.0 33.21
2020-10-20 34.31 33.7 33.95 33.84 650500.0 32.86
2020-10-19 34.63 33.59 34.58 33.63 752100.0 32.66
2020-10-16 34.84 34.08 34.74 34.19 759100.0 33.2
2020-10-15 35.23 34.43 34.51 34.72 690100.0 33.72
2020-10-14 35.48 34.59 35.3 34.69 1070300.0 33.69
2020-10-13 35.98 34.7 35.75 35.3 862600.0 34.28
2020-10-12 36.23 35.55 35.92 36.05 478800.0 35.01
2020-10-09 36.71 35.77 36.71 35.98 520300.0 34.94
2020-10-08 36.43 35.76 35.76 36.39 760900.0 35.34
2020-10-07 36.56 35.53 36.42 35.56 601800.0 34.53
2020-10-06 37.0 36.05 36.98 36.28 777600.0 35.23
2020-10-05 37.06 35.98 36.95 36.67 905500.0 35.61
2020-10-02 36.82 34.64 34.88 36.69 1184800.0 35.63
2020-10-01 35.61 34.52 34.52 35.59 855800.0 34.56
2020-09-30 35.36 34.09 35.0 34.51 1055200.0 33.51
2020-09-29 35.29 34.29 35.15 34.7 882200.0 33.7
2020-09-28 35.67 34.97 35.18 35.29 880300.0 34.27
2020-09-25 34.23 33.57 33.66 34.21 1513100.0 33.22
2020-09-24 34.14 33.33 33.54 33.83 1702700.0 32.85
2020-09-23 34.83 33.48 34.5 33.6 1142800.0 32.63
2020-09-22 35.86 34.44 34.91 34.51 1730300.0 33.51
2020-09-21 36.39 34.63 36.39 34.88 2038000.0 33.87
2020-09-18 38.29 36.86 38.29 37.03 2247300.0 35.96
2020-09-17 38.88 37.65 37.99 38.2 2525400.0 37.1
2020-09-16 38.81 38.27 38.72 38.69 1307700.0 37.57
2020-09-15 39.16 38.46 38.73 38.52 1052600.0 37.41
2020-09-14 38.58 37.15 37.49 38.5 898500.0 37.39
2020-09-11 37.45 36.6 37.31 37.06 649900.0 35.99
2020-09-10 37.73 37.07 37.43 37.3 807700.0 36.22
2020-09-09 38.06 36.92 37.13 37.56 1192900.0 36.47
2020-09-08 37.39 36.46 37.24 36.97 972100.0 35.9
2020-09-04 37.79 36.55 37.28 37.45 821100.0 36.37
2020-09-03 37.37 36.45 36.52 37.1 1009700.0 36.03
2020-09-02 36.3 35.15 35.47 36.26 1106600.0 35.21
2020-09-01 35.65 34.62 35.0 35.5 824700.0 34.47
2020-08-31 36.56 35.04 36.47 35.44 1037600.0 34.42
2020-08-28 36.53 35.61 36.25 36.52 603200.0 35.46
2020-08-27 36.23 35.19 35.19 36.11 827400.0 35.07
2020-08-26 35.73 34.91 35.6 35.05 616000.0 34.04
2020-08-25 36.54 35.45 36.28 35.92 731600.0 34.88
2020-08-24 36.19 34.6 34.98 36.16 960000.0 35.11
2020-08-21 35.55 34.46 35.2 34.98 879300.0 33.97
2020-08-20 35.85 34.35 34.5 35.19 742600.0 34.17
2020-08-19 36.15 34.59 36.11 34.68 1026500.0 33.68
2020-08-18 36.52 35.4 36.5 36.17 1021000.0 35.12
2020-08-17 36.6 35.63 35.83 36.58 783800.0 35.52
2020-08-14 36.46 35.51 35.73 35.8 906100.0 34.77
2020-08-13 37.41 35.89 36.83 36.05 1119100.0 35.01
2020-08-12 37.22 36.17 36.93 37.11 1267900.0 36.04
2020-08-11 37.58 36.53 37.4 36.63 868300.0 35.57
2020-08-10 37.18 36.35 36.47 36.73 721600.0 35.67
2020-08-07 36.46 35.38 35.57 36.37 812900.0 35.32
2020-08-06 36.19 35.58 36.03 35.85 618100.0 34.81
2020-08-05 36.29 35.51 36.14 36.2 694900.0 35.15
2020-08-04 36.34 34.9 34.9 35.95 1247800.0 34.91
2020-08-03 35.29 34.51 34.7 34.84 1044900.0 33.83
2020-07-31 35.48 34.61 35.38 35.45 1803700.0 34.43
2020-07-30 35.78 34.91 35.46 35.39 682400.0 34.37
2020-07-29 36.65 35.49 36.15 36.63 962400.0 35.07
2020-07-28 36.07 34.52 35.0 35.79 979400.0 34.26
2020-07-27 35.03 33.7 34.25 34.99 857100.0 33.5
2020-07-24 35.2 34.4 34.84 34.4 660800.0 32.93
2020-07-23 35.8 34.41 35.35 34.8 745500.0 33.31
2020-07-22 35.97 33.94 34.08 35.75 1073700.0 34.22
2020-07-21 35.25 34.15 34.97 34.3 1126300.0 32.84
2020-07-20 35.55 34.33 35.35 34.67 1306200.0 33.19
2020-07-17 35.57 34.64 35.2 35.48 764400.0 33.97
2020-07-16 35.4 34.8 35.24 34.98 1015600.0 33.49
2020-07-15 35.5 34.32 34.89 35.45 1561200.0 33.94
2020-07-14 34.08 33.3 33.72 33.83 827600.0 32.39
2020-07-13 34.4 32.96 33.73 33.63 1133900.0 32.19
2020-07-10 34.06 32.99 33.07 33.44 1133600.0 32.01
2020-07-09 34.22 32.41 34.19 33.08 1605900.0 31.67
2020-07-08 34.98 33.93 34.41 34.37 908200.0 32.9
2020-07-07 35.99 34.47 35.92 34.48 1073700.0 33.01
2020-07-06 37.99 36.43 37.96 36.51 2453700.0 34.95
2020-07-02 37.83 35.85 37.46 37.0 3881200.0 35.42
2020-07-01 36.78 35.4 35.72 36.57 1497600.0 35.01
2020-06-30 35.99 35.03 35.63 35.48 1616500.0 33.97
2020-06-29 35.99 34.65 34.98 35.73 2505900.0 34.2
2020-06-26 35.9 34.38 35.54 34.54 3143900.0 33.07
2020-06-25 36.54 35.22 35.49 35.69 1908500.0 34.17
2020-06-24 36.71 34.15 36.5 35.8 2199700.0 34.27
2020-06-23 37.37 36.24 37.05 36.85 2609500.0 35.28
2020-06-22 36.56 34.81 35.6 36.54 1554200.0 34.98
2020-06-19 38.13 35.68 37.83 35.84 7989900.0 34.31
2020-06-18 37.44 36.1 36.31 37.12 2012600.0 35.54
2020-06-17 37.91 36.78 37.83 36.89 4441600.0 35.32
2020-06-16 39.16 37.36 39.11 37.55 2294200.0 35.95
2020-06-15 37.17 33.86 34.09 37.0 2704800.0 35.42
2020-06-12 36.77 34.75 36.56 35.64 1986600.0 34.12
2020-06-11 35.75 33.38 34.38 34.64 1767900.0 33.16
2020-06-10 38.1 36.19 38.1 36.74 1685600.0 35.17
2020-06-09 39.11 38.13 39.0 38.33 1603700.0 36.69
2020-06-08 41.73 40.09 41.0 40.45 2093800.0 38.72
2020-06-05 41.98 39.74 41.05 39.89 2723600.0 38.19
2020-06-04 37.99 35.83 36.77 37.85 1866600.0 36.23
2020-06-03 37.13 34.3 34.39 36.8 2428000.0 35.23
2020-06-02 34.08 33.12 33.94 33.68 1377400.0 32.24
2020-06-01 34.01 31.39 31.48 33.43 1695900.0 32.0
2020-05-29 32.22 31.06 32.06 31.39 6127300.0 30.05
2020-05-28 33.63 32.14 33.6 32.56 1466900.0 31.17
2020-05-27 34.92 32.41 34.22 33.28 2178100.0 31.86
2020-05-26 33.19 32.32 32.72 32.99 1915000.0 31.58
2020-05-22 31.01 30.23 30.74 30.89 1485800.0 29.57
2020-05-21 30.83 29.76 30.08 30.7 1469100.0 29.39
2020-05-20 31.12 29.93 31.12 30.14 1575100.0 28.85
2020-05-19 31.64 29.78 30.61 31.06 1570200.0 29.73
2020-05-18 30.97 29.75 29.76 30.8 1697300.0 29.49
2020-05-15 28.16 26.8 27.77 28.11 2541700.0 26.91
2020-05-14 28.17 25.87 27.01 27.97 1552700.0 26.78
2020-05-13 29.28 27.36 29.13 27.6 1759400.0 26.42
2020-05-12 31.33 29.02 31.13 29.41 2138400.0 28.15
2020-05-11 32.42 31.11 32.42 31.18 1994500.0 29.85
2020-05-08 33.1 31.48 31.75 33.02 1767800.0 31.61
2020-05-07 31.66 30.71 30.8 31.18 1513600.0 29.85
2020-05-06 30.96 29.7 30.52 30.33 1894300.0 29.04
2020-05-05 31.5 30.4 30.4 30.52 1846000.0 29.22
2020-05-04 31.32 29.06 31.0 30.23 2020400.0 28.94
2020-05-01 31.86 30.65 31.46 31.6 2174400.0 30.25
2020-04-30 32.98 31.15 31.78 32.64 7169600.0 31.25
2020-04-29 33.49 32.42 32.5 32.49 1856200.0 31.1
2020-04-28 33.4 31.36 32.45 31.91 1698800.0 30.05
2020-04-27 31.48 29.65 29.77 30.86 1840100.0 29.07
2020-04-24 29.88 28.83 29.15 29.45 1688600.0 27.74
2020-04-23 30.25 28.85 29.68 29.01 1564800.0 27.32
2020-04-22 30.53 29.48 30.12 29.61 1600000.0 27.89
2020-04-21 29.94 28.72 29.0 29.43 1279000.0 27.72
2020-04-20 31.24 29.91 30.32 30.01 1259900.0 28.27
2020-04-17 32.41 30.63 31.05 31.19 1493100.0 29.38
2020-04-16 31.64 29.62 31.46 29.73 1959700.0 28.0
2020-04-15 33.18 30.41 32.8 31.1 2146600.0 29.29
2020-04-14 34.99 33.53 34.31 34.3 1453200.0 32.31
2020-04-13 35.7 32.88 35.53 33.13 2072500.0 31.2
2020-04-09 37.39 33.43 33.79 35.38 2240500.0 33.32
2020-04-08 32.85 29.66 30.49 32.3 1627200.0 30.42
2020-04-07 32.0 29.55 29.63 30.21 2012900.0 28.45
2020-04-06 30.31 27.61 28.24 27.78 2303400.0 26.16
2020-04-03 27.65 26.0 27.32 26.46 2843900.0 24.92
2020-04-02 29.42 26.1 27.84 27.32 2737500.0 25.73
2020-04-01 30.48 26.61 30.39 28.25 2161800.0 26.61
2020-03-31 33.2 31.25 32.62 32.19 2658700.0 30.32
2020-03-30 34.94 31.16 34.37 32.94 2431300.0 31.02
2020-03-27 35.3 33.3 34.52 34.25 2363400.0 32.26
2020-03-26 36.12 33.34 33.7 35.52 1859200.0 33.45
2020-03-25 35.88 30.08 30.08 33.17 1924000.0 31.24
2020-03-24 30.26 27.82 28.15 30.08 1918600.0 28.33
2020-03-23 29.72 25.03 29.72 27.0 2439800.0 25.43
2020-03-20 33.31 29.61 30.77 29.97 2588500.0 28.23
2020-03-19 31.1 24.48 26.18 30.15 2641400.0 28.4
2020-03-18 33.5 24.04 32.82 26.4 3192900.0 24.87
2020-03-17 38.41 33.08 38.3 34.93 3906500.0 32.9
2020-03-16 42.8 37.55 42.0 37.55 2518700.0 35.37
2020-03-13 49.79 42.76 45.45 48.41 2262600.0 45.6
2020-03-12 45.97 41.7 43.4 43.74 2121600.0 41.2
2020-03-11 49.52 46.3 49.35 46.41 1750400.0 43.71
2020-03-10 50.34 47.61 50.21 50.26 1484300.0 47.34
2020-03-09 50.9 48.8 50.9 48.88 1664200.0 46.04
2020-03-06 53.3 51.51 52.8 52.98 1800800.0 49.9
2020-03-05 54.42 53.39 53.92 53.9 1161200.0 50.77
2020-03-04 54.8 53.3 53.61 54.68 980800.0 51.5
2020-03-03 53.5 51.75 52.37 52.7 1300400.0 49.64
2020-03-02 52.45 50.15 51.16 52.4 1148400.0 49.35
2020-02-28 51.71 49.31 51.52 50.85 2385100.0 47.89
2020-02-27 56.13 52.31 56.12 52.45 955800.0 49.4
2020-02-26 57.86 56.66 57.27 56.71 852700.0 53.41
2020-02-25 58.74 57.1 58.6 57.15 1087300.0 53.83
2020-02-24 58.87 57.89 57.96 58.65 1394600.0 55.24
2020-02-21 58.4 58.01 58.07 58.15 1390600.0 54.77
2020-02-20 58.12 56.84 56.88 58.12 886700.0 54.74
2020-02-19 57.25 56.33 57.24 56.76 1082600.0 53.46
2020-02-18 58.05 56.79 57.6 57.25 726400.0 53.92