Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.77	37.15	36.58	37.09	7,230,716	+0.61(+1.68%)
Jan 28, 2016	36.47	36.91	36.32	36.48	5,008,249	-0.01(-0.03%)
Jan 27, 2016	36.43	36.93	36.06	36.49	3,627,543	-0.08(-0.22%)
Jan 26, 2016	35.81	36.68	35.81	36.57	3,984,024	+0.87(+2.43%)
Jan 25, 2016	35.86	36.26	35.52	35.71	3,077,618	-0.10(-0.28%)
Jan 22, 2016	35.11	35.91	35.04	35.80	2,741,828	+1.01(+2.89%)
Jan 21, 2016	34.65	35.31	34.27	34.80	2,863,678	+0.43(+1.25%)
Jan 20, 2016	34.92	35.01	33.76	34.37	4,325,085	-0.76(-2.15%)
Jan 19, 2016	34.79	35.30	34.65	35.12	2,998,533	+0.54(+1.57%)
Jan 15, 2016	34.24	34.58	34.58	34.58	5,140,649	-0.04(-0.11%)
Jan 14, 2016	34.44	34.97	34.22	34.62	4,095,349	+0.27(+0.79%)
Jan 13, 2016	34.75	35.23	34.25	34.35	3,937,289	-0.39(-1.13%)
Jan 12, 2016	34.80	34.84	34.29	34.74	4,218,308	+0.11(+0.31%)
Jan 11, 2016	34.05	34.81	33.99	34.63	3,412,637	+0.73(+2.15%)
Jan 08, 2016	34.29	34.54	33.86	33.90	2,387,502	-0.34(-1.01%)
Jan 07, 2016	34.24	34.78	33.55	34.25	3,238,642	-0.60(-1.73%)
Jan 06, 2016	34.36	34.85	34.36	34.85	2,669,963	+0.21(+0.59%)
Jan 05, 2016	34.05	34.74	33.97	34.65	2,934,325	+0.74(+2.17%)
Jan 04, 2016	33.88	34.03	33.44	33.91	3,064,895	-0.30(-0.87%)
Dec 31, 2015	34.45	34.21	34.21	34.21	1,875,748	-0.19(-0.56%)
Dec 30, 2015	34.51	34.72	34.35	34.40	1,947,637	-0.05(-0.14%)
Dec 29, 2015	34.28	34.50	34.15	34.45	2,298,760	+0.28(+0.83%)
Dec 28, 2015	33.84	34.17	33.72	34.17	1,658,001	+0.30(+0.88%)
Dec 24, 2015	33.95	33.87	33.87	33.87	1,003,616	-0.14(-0.41%)
Dec 23, 2015	33.84	34.03	33.78	34.01	2,691,498	+0.22(+0.64%)
Dec 22, 2015	33.88	34.19	33.78	33.79	2,066,120	+0.07(+0.20%)
Dec 21, 2015	34.05	34.05	33.51	33.72	2,303,941	+0.00(+0.00%)
Dec 18, 2015	33.61	34.21	33.51	33.72	7,993,346	+0.05(+0.16%)
Dec 17, 2015	33.81	33.86	33.57	33.67	3,711,311	-0.15(-0.45%)
Dec 16, 2015	33.14	33.85	33.08	33.82	3,494,611	+0.85(+2.58%)
Dec 15, 2015	32.87	33.26	32.77	32.97	3,352,982	+0.40(+1.22%)
Dec 14, 2015	32.07	32.60	32.02	32.57	3,136,912	+0.46(+1.42%)
Dec 11, 2015	32.11	32.36	31.93	32.12	3,527,026	-0.19(-0.59%)
Dec 10, 2015	32.73	32.96	32.30	32.31	2,920,812	-0.45(-1.37%)
Dec 09, 2015	32.84	33.08	32.57	32.76	2,534,506	-0.34(-1.04%)
Dec 08, 2015	33.14	33.33	33.02	33.10	4,329,233	-0.09(-0.26%)
Dec 07, 2015	33.00	33.31	32.89	33.19	3,037,920	+0.17(+0.52%)
Dec 04, 2015	32.40	33.06	32.35	33.02	3,097,678	+0.81(+2.52%)
Dec 03, 2015	32.63	32.77	32.10	32.21	3,845,144	-0.55(-1.67%)
Dec 02, 2015	33.14	33.32	32.71	32.75	3,184,253	-0.67(-2.00%)
Dec 01, 2015	33.00	33.46	32.87	33.42	3,488,040	+0.66(+2.02%)
Nov 30, 2015	33.10	33.33	32.63	32.76	7,167,201	-0.27(-0.82%)
Nov 27, 2015	32.61	33.05	32.60	33.03	1,537,408	+0.40(+1.22%)
Nov 25, 2015	32.53	32.63	32.63	32.63	2,379,782	+0.11(+0.32%)
Nov 24, 2015	32.57	32.61	32.20	32.53	2,369,878	-0.18(-0.54%)
Nov 23, 2015	32.77	32.99	32.59	32.70	2,316,769	+0.03(+0.10%)
Nov 20, 2015	32.50	32.91	32.47	32.67	4,818,672	+0.20(+0.61%)
Nov 19, 2015	32.53	32.53	32.30	32.47	2,868,290	+0.10(+0.30%)
Nov 18, 2015	31.89	32.39	31.85	32.37	3,691,340	+0.51(+1.61%)
Nov 17, 2015	31.60	32.01	31.44	31.86	3,477,279	+0.16(+0.52%)
Nov 16, 2015	31.20	31.70	31.08	31.70	3,288,133	+0.49(+1.58%)
Nov 13, 2015	31.24	31.47	30.93	31.20	3,326,529	+0.00(+0.00%)
Nov 12, 2015	31.15	31.44	31.03	31.20	3,056,520	+0.00(+0.00%)
Nov 11, 2015	30.93	31.37	30.79	31.20	2,521,868	+0.33(+1.07%)
Nov 10, 2015	30.56	30.96	30.51	30.87	3,532,311	+0.36(+1.19%)
Nov 09, 2015	31.18	31.18	30.24	30.51	4,069,821	-0.71(-2.28%)
Nov 06, 2015	32.27	32.28	31.01	31.22	5,924,105	-1.66(-5.06%)
Nov 05, 2015	32.50	32.92	32.31	32.89	2,765,154	+0.36(+1.11%)
Nov 04, 2015	32.89	33.01	32.39	32.53	2,859,512	-0.45(-1.38%)
Nov 03, 2015	33.15	33.15	32.76	32.98	2,450,306	-0.30(-0.89%)