Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	25.46	25.47	24.77	24.91	4,089,765	-0.58(-2.28%)
Oct 30, 2013	25.65	25.73	25.43	25.49	3,553,343	-0.10(-0.39%)
Oct 29, 2013	25.62	25.64	25.39	25.59	3,928,979	-0.06(-0.23%)
Oct 28, 2013	25.61	25.73	25.40	25.65	3,615,293	+0.05(+0.21%)
Oct 25, 2013	24.80	25.60	24.72	25.59	4,849,289	+0.86(+3.47%)
Oct 24, 2013	24.67	24.83	24.46	24.74	4,587,427	+0.05(+0.19%)
Oct 23, 2013	24.39	24.69	24.25	24.69	7,986,224	+0.30(+1.25%)
Oct 22, 2013	24.12	24.53	24.06	24.39	19,488,460	-0.18(-0.73%)
Oct 21, 2013	24.93	24.96	24.53	24.56	2,845,853	-0.36(-1.46%)
Oct 18, 2013	25.28	25.37	24.80	24.93	2,310,994	-0.20(-0.81%)
Oct 17, 2013	25.00	25.20	24.74	25.13	2,038,648	+0.35(+1.42%)
Oct 16, 2013	24.35	24.80	24.33	24.78	2,443,953	+0.45(+1.86%)
Oct 15, 2013	24.24	24.44	24.12	24.33	2,284,381	+0.04(+0.15%)
Oct 14, 2013	24.11	24.32	24.00	24.29	1,863,719	+0.08(+0.34%)
Oct 11, 2013	23.84	24.21	23.69	24.21	2,083,730	+0.17(+0.72%)
Oct 10, 2013	23.71	24.06	23.62	24.03	2,377,944	+0.60(+2.57%)
Oct 09, 2013	23.47	23.72	23.38	23.43	1,808,493	+0.05(+0.23%)
Oct 08, 2013	23.68	23.75	23.28	23.38	3,586,683	-0.24(-1.03%)
Oct 07, 2013	23.47	23.83	23.41	23.62	1,453,635	-0.02(-0.08%)
Oct 04, 2013	23.71	23.88	23.50	23.64	2,774,627	-0.07(-0.28%)
Oct 03, 2013	23.96	24.06	23.58	23.71	2,830,061	-0.44(-1.82%)
Oct 02, 2013	24.12	24.25	23.97	24.15	2,520,758	-0.06(-0.25%)
Oct 01, 2013	23.72	24.50	23.69	24.21	5,104,782	+0.54(+2.26%)
Sep 30, 2013	23.80	23.99	23.57	23.67	3,499,574	-0.30(-1.27%)
Sep 27, 2013	24.36	24.36	23.91	23.97	3,827,437	-0.39(-1.58%)
Sep 26, 2013	24.02	24.62	24.01	24.36	6,263,949	+0.34(+1.43%)
Sep 25, 2013	23.71	24.03	23.63	24.02	3,650,014	+0.36(+1.50%)
Sep 24, 2013	23.53	23.95	23.42	23.66	3,398,374	+0.17(+0.71%)
Sep 23, 2013	23.70	23.88	23.46	23.49	6,125,027	-0.17(-0.73%)
Sep 20, 2013	24.07	24.08	23.62	23.67	4,115,168	-0.30(-1.26%)
Sep 19, 2013	24.30	24.54	23.97	23.97	3,632,395	-0.21(-0.86%)
Sep 18, 2013	23.56	24.22	23.27	24.18	4,608,682	+0.63(+2.69%)
Sep 17, 2013	23.63	23.79	23.52	23.54	2,763,886	-0.11(-0.48%)
Sep 16, 2013	23.76	23.95	23.24	23.66	2,504,805	+0.42(+1.79%)
Sep 13, 2013	23.33	23.40	23.21	23.24	2,340,297	-0.01(-0.05%)
Sep 12, 2013	23.52	23.63	23.22	23.25	1,979,851	-0.20(-0.83%)
Sep 11, 2013	23.47	23.55	23.15	23.45	3,265,890	+0.02(+0.10%)
Sep 10, 2013	23.89	23.89	23.36	23.42	2,397,968	-0.27(-1.13%)
Sep 09, 2013	23.36	23.71	23.25	23.69	1,843,756	+0.49(+2.12%)
Sep 06, 2013	23.15	23.42	23.07	23.20	2,231,200	+0.25(+1.11%)
Sep 05, 2013	23.25	23.26	22.92	22.94	1,946,646	-0.36(-1.53%)
Sep 04, 2013	23.08	23.34	22.81	23.30	2,117,085	+0.25(+1.11%)
Sep 03, 2013	23.71	23.71	22.76	23.04	4,523,723	-0.37(-1.59%)
Aug 30, 2013	23.63	23.71	23.33	23.42	1,899,945	-0.16(-0.68%)
Aug 29, 2013	23.42	23.67	23.25	23.58	1,943,421	+0.22(+0.94%)
Aug 28, 2013	23.65	23.73	23.30	23.36	2,426,815	-0.27(-1.12%)
Aug 27, 2013	23.62	23.84	23.60	23.62	2,211,667	-0.10(-0.42%)
Aug 26, 2013	24.01	24.03	23.68	23.72	2,230,842	-0.28(-1.18%)
Aug 23, 2013	23.96	24.17	23.76	24.01	3,991,649	+0.25(+1.04%)
Aug 22, 2013	23.77	23.97	23.67	23.76	3,532,598	+0.10(+0.42%)
Aug 21, 2013	23.74	24.10	23.55	23.66	3,643,025	-0.07(-0.27%)
Aug 20, 2013	23.26	24.05	23.19	23.72	5,006,772	+0.54(+2.32%)
Aug 19, 2013	23.66	23.66	23.18	23.19	3,705,481	-0.48(-2.02%)
Aug 16, 2013	24.30	24.31	23.63	23.66	3,865,274	-0.64(-2.65%)
Aug 15, 2013	24.52	24.58	23.97	24.31	3,370,200	-0.38(-1.55%)
Aug 14, 2013	24.83	24.98	24.66	24.69	2,546,226	-0.14(-0.55%)
Aug 13, 2013	25.46	25.46	24.70	24.83	2,982,483	-0.55(-2.16%)
Aug 12, 2013	25.64	25.67	25.28	25.38	2,300,216	-0.29(-1.15%)
Aug 09, 2013	25.32	25.90	25.30	25.67	1,800,935	+0.29(+1.14%)
Aug 08, 2013	25.47	25.47	25.08	25.38	1,631,884	+0.08(+0.30%)
Aug 07, 2013	25.03	25.38	24.93	25.31	2,019,932	+0.17(+0.66%)
Aug 06, 2013	25.10	25.31	24.98	25.14	2,740,502	-0.01(-0.05%)
Aug 05, 2013	25.48	25.58	25.08	25.15	2,341,274	-0.32(-1.27%)
Aug 02, 2013	25.28	25.58	25.28	25.48	2,437,124	+0.21(+0.82%)