Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.38	40.60	39.80	40.48	5,652,711	+0.13(+0.32%)
May 27, 2016	40.35	40.35	40.35	40.35	3,017,046	+0.13(+0.32%)
May 26, 2016	39.88	40.25	39.75	40.22	2,425,767	+0.35(+0.88%)
May 25, 2016	39.92	39.94	39.14	39.87	2,831,930	-0.03(-0.08%)
May 24, 2016	39.85	40.04	39.74	39.90	3,492,955	+0.26(+0.64%)
May 23, 2016	39.78	39.91	39.45	39.65	3,428,808	-0.09(-0.24%)
May 20, 2016	39.84	39.84	39.16	39.74	4,982,813	+0.09(+0.24%)
May 19, 2016	39.51	39.72	39.28	39.65	9,170,592	-1.22(-2.99%)
May 18, 2016	41.82	41.96	40.40	40.87	3,858,507	-1.09(-2.61%)
May 17, 2016	42.75	42.75	41.80	41.96	3,082,603	-0.95(-2.21%)
May 16, 2016	42.71	43.05	42.45	42.91	1,764,233	+0.19(+0.46%)
May 13, 2016	42.90	42.97	42.32	42.72	1,579,840	-0.35(-0.81%)
May 12, 2016	42.50	43.34	42.16	43.07	2,381,765	+0.58(+1.38%)
May 11, 2016	43.01	43.10	41.84	42.48	2,594,739	-0.64(-1.48%)
May 10, 2016	43.09	43.21	42.81	43.12	1,877,257	+0.12(+0.28%)
May 09, 2016	42.80	43.04	42.41	43.00	2,166,833	+0.31(+0.72%)
May 06, 2016	41.94	42.69	41.72	42.69	2,300,335	+0.79(+1.87%)
May 05, 2016	41.66	42.37	41.64	41.90	2,880,437	+0.02(+0.05%)
May 04, 2016	40.58	42.26	40.52	41.88	3,827,776	+1.12(+2.75%)
May 03, 2016	40.16	40.78	40.10	40.76	2,381,575	+0.60(+1.50%)
May 02, 2016	39.88	40.55	39.81	40.16	2,061,894	+0.41(+1.03%)
Apr 29, 2016	39.75	39.88	39.41	39.75	3,426,702	-0.18(-0.45%)
Apr 28, 2016	39.53	39.98	39.50	39.93	2,241,829	+0.14(+0.36%)
Apr 27, 2016	40.11	40.11	39.11	39.79	3,172,871	-0.10(-0.25%)
Apr 26, 2016	40.38	40.61	39.68	39.89	3,135,660	-0.48(-1.19%)
Apr 25, 2016	39.73	40.37	39.59	40.37	2,125,105	+0.64(+1.60%)
Apr 22, 2016	39.69	40.18	39.51	39.73	2,465,422	+0.23(+0.58%)
Apr 21, 2016	41.09	41.15	39.39	39.51	5,255,454	-1.69(-4.11%)
Apr 20, 2016	42.39	42.50	41.15	41.20	2,209,375	-1.16(-2.73%)
Apr 19, 2016	42.26	42.52	42.05	42.36	1,714,190	+0.09(+0.22%)
Apr 18, 2016	42.18	42.32	41.81	42.26	1,461,192	+0.09(+0.22%)
Apr 15, 2016	41.94	42.22	41.76	42.17	1,714,221	+0.23(+0.54%)
Apr 14, 2016	42.01	42.14	41.75	41.94	1,688,302	-0.27(-0.65%)
Apr 13, 2016	42.76	42.76	41.69	42.22	2,323,943	-0.44(-1.04%)
Apr 12, 2016	42.24	42.78	42.21	42.66	3,197,940	+0.50(+1.17%)
Apr 11, 2016	42.14	42.49	42.10	42.16	1,723,959	+0.00(+0.00%)
Apr 08, 2016	41.93	42.34	41.84	42.16	1,335,649	+0.23(+0.56%)
Apr 07, 2016	42.01	42.30	41.85	41.93	1,975,398	-0.21(-0.51%)
Apr 06, 2016	42.01	42.19	41.82	42.14	2,478,424	+0.07(+0.18%)
Apr 05, 2016	41.49	42.11	41.49	42.07	2,569,647	+0.47(+1.13%)
Apr 04, 2016	41.67	42.03	41.27	41.60	2,642,568	-0.06(-0.14%)
Apr 01, 2016	41.61	41.79	41.40	41.66	3,047,875	-0.17(-0.42%)
Mar 31, 2016	41.71	41.99	41.61	41.84	3,324,068	+0.20(+0.48%)
Mar 30, 2016	42.02	42.06	41.41	41.63	2,311,030	-0.31(-0.75%)
Mar 29, 2016	41.51	41.96	41.32	41.95	2,628,426	+0.51(+1.22%)
Mar 28, 2016	41.04	41.53	40.99	41.44	1,933,592	+0.43(+1.06%)
Mar 24, 2016	41.00	41.01	41.01	41.01	1,914,549	+0.03(+0.08%)
Mar 23, 2016	40.46	41.22	40.46	40.97	2,028,846	+0.35(+0.87%)
Mar 22, 2016	40.53	41.03	40.45	40.62	1,640,039	+0.07(+0.18%)
Mar 21, 2016	40.67	40.69	40.15	40.55	2,415,879	-0.31(-0.77%)
Mar 18, 2016	41.01	41.05	40.54	40.86	4,524,448	-0.22(-0.54%)
Mar 17, 2016	40.64	41.26	40.37	41.08	2,732,868	+0.46(+1.13%)
Mar 16, 2016	39.81	40.70	39.30	40.62	3,127,783	+0.68(+1.70%)
Mar 15, 2016	39.83	40.22	39.70	39.94	2,330,009	+0.07(+0.18%)
Mar 14, 2016	39.61	39.91	39.55	39.87	1,820,957	+0.08(+0.20%)
Mar 11, 2016	39.89	39.96	39.41	39.79	2,390,373	+0.25(+0.64%)
Mar 10, 2016	39.54	39.72	39.17	39.53	2,832,892	+0.21(+0.54%)
Mar 09, 2016	39.04	39.75	38.95	39.32	2,358,068	+0.19(+0.49%)
Mar 08, 2016	38.53	39.40	38.37	39.12	3,305,791	+0.59(+1.54%)
Mar 07, 2016	38.76	38.80	38.35	38.53	3,353,592	-0.27(-0.70%)
Mar 04, 2016	39.35	39.35	38.57	38.80	2,818,789	-0.57(-1.46%)
Mar 03, 2016	39.46	39.59	38.89	39.38	2,323,981	-0.01(-0.03%)
Mar 02, 2016	39.01	39.43	38.80	39.39	2,504,475	+0.14(+0.36%)