Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	46.27	46.84	45.94	46.84	3,547,301	+0.61(+1.31%)
Jun 29, 2016	46.19	46.50	45.86	46.23	2,648,098	+0.31(+0.67%)
Jun 28, 2016	45.29	45.93	44.83	45.93	2,659,883	+0.83(+1.84%)
Jun 27, 2016	44.15	45.21	44.15	45.10	4,148,687	+0.82(+1.86%)
Jun 24, 2016	42.88	44.80	42.88	44.28	4,768,797	+0.84(+1.94%)
Jun 23, 2016	43.05	43.44	43.03	43.44	1,267,650	+0.09(+0.22%)
Jun 22, 2016	43.32	43.41	43.09	43.34	1,597,661	+0.02(+0.05%)
Jun 21, 2016	43.00	43.42	42.97	43.32	1,625,824	+0.39(+0.91%)
Jun 20, 2016	43.30	43.38	42.72	42.93	2,692,273	-0.25(-0.58%)
Jun 17, 2016	43.69	43.75	42.63	43.18	5,344,297	-0.64(-1.46%)
Jun 16, 2016	43.54	43.83	43.34	43.82	2,006,690	+0.45(+1.04%)
Jun 15, 2016	43.31	43.51	42.93	43.37	1,924,198	+0.04(+0.09%)
Jun 14, 2016	43.23	43.52	42.96	43.33	2,734,560	+0.15(+0.34%)
Jun 13, 2016	43.43	43.73	43.11	43.18	2,417,064	-0.12(-0.28%)
Jun 10, 2016	42.90	43.50	42.89	43.30	2,250,575	+0.22(+0.50%)
Jun 09, 2016	42.77	43.11	42.68	43.09	2,078,462	+0.32(+0.74%)
Jun 08, 2016	42.52	42.79	42.38	42.77	1,691,218	+0.22(+0.51%)
Jun 07, 2016	42.37	42.62	42.26	42.55	2,473,078	+0.42(+0.99%)
Jun 06, 2016	42.42	42.61	41.93	42.14	2,269,185	-0.32(-0.76%)
Jun 03, 2016	41.78	42.61	41.75	42.46	3,827,618	+1.01(+2.44%)
Jun 02, 2016	40.83	41.47	40.80	41.45	2,501,942	+0.47(+1.15%)
Jun 01, 2016	40.37	41.02	40.35	40.98	3,026,225	+0.51(+1.26%)
May 31, 2016	40.37	40.59	39.79	40.47	5,654,213	+0.13(+0.32%)
May 27, 2016	40.34	40.34	40.34	40.34	3,017,848	+0.13(+0.32%)
May 26, 2016	39.87	40.24	39.74	40.21	2,426,412	+0.35(+0.88%)
May 25, 2016	39.91	39.93	39.13	39.86	2,832,683	-0.03(-0.08%)
May 24, 2016	39.84	40.03	39.73	39.89	3,493,884	+0.26(+0.64%)
May 23, 2016	39.77	39.90	39.44	39.64	3,429,719	-0.09(-0.24%)
May 20, 2016	39.83	39.83	39.15	39.73	4,984,138	+0.09(+0.24%)
May 19, 2016	39.50	39.71	39.27	39.64	9,173,030	-1.22(-2.99%)
May 18, 2016	41.81	41.95	40.39	40.86	3,859,533	-1.09(-2.61%)
May 17, 2016	42.74	42.74	41.79	41.95	3,083,422	-0.95(-2.21%)
May 16, 2016	42.70	43.03	42.44	42.90	1,764,702	+0.19(+0.46%)
May 13, 2016	42.89	42.96	42.31	42.71	1,580,260	-0.35(-0.81%)
May 12, 2016	42.49	43.33	42.15	43.05	2,382,398	+0.58(+1.37%)
May 11, 2016	43.00	43.09	41.83	42.47	2,595,429	-0.64(-1.48%)
May 10, 2016	43.07	43.19	42.80	43.11	1,877,756	+0.12(+0.28%)
May 09, 2016	42.79	43.03	42.40	42.99	2,167,409	+0.31(+0.72%)
May 06, 2016	41.93	42.68	41.71	42.68	2,300,946	+0.79(+1.87%)
May 05, 2016	41.65	42.36	41.62	41.89	2,881,202	+0.02(+0.05%)
May 04, 2016	40.56	42.25	40.51	41.87	3,828,793	+1.12(+2.75%)
May 03, 2016	40.15	40.77	40.09	40.75	2,382,209	+0.60(+1.50%)
May 02, 2016	39.87	40.54	39.80	40.15	2,062,442	+0.41(+1.03%)
Apr 29, 2016	39.74	39.87	39.40	39.74	3,427,613	-0.18(-0.45%)
Apr 28, 2016	39.52	39.97	39.49	39.92	2,242,425	+0.14(+0.36%)
Apr 27, 2016	40.10	40.10	39.10	39.78	3,173,715	-0.10(-0.25%)
Apr 26, 2016	40.37	40.60	39.67	39.88	3,136,494	-0.48(-1.19%)
Apr 25, 2016	39.72	40.36	39.58	40.36	2,125,671	+0.64(+1.60%)
Apr 22, 2016	39.68	40.16	39.50	39.72	2,466,078	+0.23(+0.58%)
Apr 21, 2016	41.08	41.14	39.38	39.50	5,256,852	-1.69(-4.11%)
Apr 20, 2016	42.38	42.49	41.14	41.19	2,209,962	-1.16(-2.73%)
Apr 19, 2016	42.25	42.51	42.04	42.35	1,714,646	+0.09(+0.22%)
Apr 18, 2016	42.17	42.31	41.80	42.25	1,461,581	+0.09(+0.22%)
Apr 15, 2016	41.93	42.21	41.75	42.16	1,714,677	+0.23(+0.54%)
Apr 14, 2016	42.00	42.13	41.74	41.93	1,688,751	-0.27(-0.65%)
Apr 13, 2016	42.75	42.75	41.68	42.21	2,324,561	-0.44(-1.04%)
Apr 12, 2016	42.23	42.77	42.20	42.65	3,198,791	+0.50(+1.17%)
Apr 11, 2016	42.13	42.48	42.09	42.15	1,724,417	+0.00(+0.00%)
Apr 08, 2016	41.92	42.33	41.82	42.15	1,336,004	+0.23(+0.56%)
Apr 07, 2016	42.00	42.29	41.84	41.92	1,975,923	-0.21(-0.51%)
Apr 06, 2016	42.00	42.18	41.81	42.13	2,479,083	+0.07(+0.17%)
Apr 05, 2016	41.48	42.10	41.48	42.06	2,570,331	+0.47(+1.13%)
Apr 04, 2016	41.66	42.02	41.26	41.59	2,643,271	-0.06(-0.14%)