Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.761	4.811	4.684	4.724	605,603	-0.05(-1.04%)
Apr 29, 2004	4.791	4.823	4.718	4.774	662,682	-0.02(-0.39%)
Apr 28, 2004	4.811	4.827	4.780	4.792	518,567	+0.00(+0.05%)
Apr 27, 2004	4.758	4.829	4.758	4.790	571,598	+0.02(+0.49%)
Apr 26, 2004	4.749	4.808	4.745	4.766	920,144	+0.04(+0.76%)
Apr 23, 2004	4.824	4.824	4.731	4.731	488,206	-0.08(-1.57%)
Apr 22, 2004	4.749	4.868	4.719	4.806	577,670	+0.08(+1.59%)
Apr 21, 2004	4.694	4.752	4.687	4.731	550,953	+0.04(+0.79%)
Apr 20, 2004	4.868	4.891	4.694	4.694	681,708	-0.17(-3.58%)
Apr 19, 2004	4.854	4.884	4.774	4.868	645,275	+0.01(+0.15%)
Apr 16, 2004	4.700	4.895	4.700	4.860	1,180,035	+0.14(+3.04%)
Apr 15, 2004	4.601	4.748	4.601	4.717	1,164,652	+0.15(+3.22%)
Apr 14, 2004	4.508	4.700	4.508	4.570	1,020,538	-0.10(-2.06%)
Apr 13, 2004	4.663	4.812	4.496	4.666	1,636,262	-0.00(-0.05%)
Apr 12, 2004	4.992	4.994	4.477	4.669	3,187,917	-0.32(-6.48%)
Apr 08, 2004	5.105	5.126	4.992	4.992	687,375	-0.11(-2.20%)
Apr 07, 2004	4.965	5.163	4.922	5.105	1,022,562	+0.11(+2.30%)
Apr 06, 2004	5.249	5.251	4.866	4.990	3,125,171	-0.35(-6.52%)
Apr 05, 2004	5.453	5.453	5.338	5.338	1,160,604	-0.13(-2.33%)
Apr 02, 2004	5.496	5.509	5.409	5.465	552,977	-0.05(-0.90%)
Apr 01, 2004	5.509	5.515	5.484	5.515	352,998	+0.00(+0.00%)
Mar 31, 2004	5.484	5.515	5.444	5.515	646,489	+0.05(+0.90%)
Mar 30, 2004	5.421	5.486	5.410	5.465	802,343	+0.02(+0.34%)
Mar 29, 2004	5.437	5.459	5.423	5.447	452,987	-0.00(-0.05%)
Mar 26, 2004	5.475	5.478	5.435	5.449	389,431	-0.02(-0.41%)
Mar 25, 2004	5.404	5.472	5.404	5.472	635,154	+0.01(+0.23%)
Mar 24, 2004	5.490	5.490	5.447	5.459	618,962	-0.04(-0.79%)
Mar 23, 2004	5.496	5.507	5.441	5.503	1,729,369	-0.02(-0.45%)
Mar 22, 2004	5.537	5.547	5.505	5.527	214,147	-0.01(-0.18%)
Mar 19, 2004	5.509	5.552	5.494	5.537	295,919	+0.01(+0.18%)
Mar 18, 2004	5.503	5.527	5.464	5.527	265,963	+0.02(+0.45%)
Mar 17, 2004	5.374	5.503	5.373	5.503	435,985	+0.11(+2.06%)
Mar 16, 2004	5.432	5.432	5.354	5.391	187,834	+0.00(+0.00%)
Mar 15, 2004	5.465	5.480	5.367	5.391	299,967	-0.09(-1.69%)
Mar 12, 2004	5.398	5.484	5.385	5.484	281,751	+0.12(+2.30%)
Mar 11, 2004	5.410	5.421	5.360	5.360	314,136	-0.07(-1.36%)
Mar 10, 2004	5.496	5.527	5.410	5.435	314,541	-0.06(-1.06%)
Mar 09, 2004	5.441	5.494	5.436	5.493	239,650	+0.03(+0.61%)
Mar 08, 2004	5.410	5.459	5.396	5.459	535,165	+0.06(+1.14%)
Mar 05, 2004	5.416	5.435	5.393	5.398	487,802	-0.05(-0.95%)
Mar 04, 2004	5.496	5.496	5.421	5.449	147,352	+0.00(+0.05%)
Mar 03, 2004	5.432	5.454	5.398	5.447	235,602	-0.01(-0.11%)
Mar 02, 2004	5.421	5.453	5.390	5.453	248,151	+0.03(+0.57%)
Mar 01, 2004	5.330	5.422	5.320	5.422	216,980	+0.07(+1.39%)
Feb 27, 2004	5.354	5.356	5.286	5.348	246,937	+0.00(+0.00%)
Feb 26, 2004	5.360	5.373	5.327	5.348	268,392	-0.02(-0.39%)
Feb 25, 2004	5.323	5.373	5.311	5.369	342,878	+0.06(+1.09%)
Feb 24, 2004	5.293	5.342	5.293	5.311	287,823	+0.00(+0.02%)
Feb 23, 2004	5.311	5.317	5.289	5.310	269,606	-0.00(-0.02%)
Feb 20, 2004	5.259	5.311	5.249	5.311	236,411	+0.03(+0.58%)
Feb 19, 2004	5.262	5.280	5.237	5.280	217,385	+0.01(+0.21%)
Feb 18, 2004	5.274	5.288	5.243	5.269	264,344	-0.02(-0.44%)
Feb 17, 2004	5.305	5.315	5.274	5.293	340,449	+0.00(+0.00%)
Feb 13, 2004	5.323	5.338	5.252	5.293	296,729	-0.02(-0.35%)
Feb 12, 2004	5.311	5.330	5.263	5.311	396,718	-0.01(-0.12%)
Feb 11, 2004	5.262	5.320	5.254	5.317	432,342	+0.03(+0.58%)
Feb 10, 2004	5.263	5.286	5.205	5.286	333,972	+0.05(+0.94%)
Feb 09, 2004	5.251	5.275	5.212	5.237	311,302	-0.01(-0.26%)
Feb 06, 2004	5.152	5.251	5.104	5.251	509,257	+0.12(+2.31%)
Feb 05, 2004	5.070	5.157	5.070	5.132	486,587	+0.07(+1.47%)
Feb 04, 2004	5.147	5.157	5.058	5.058	510,066	-0.08(-1.52%)
Feb 03, 2004	5.139	5.165	5.126	5.136	294,300	-0.02(-0.38%)