W.P. Carey & Company Llc (NY: WPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.76	40.06	39.03	39.32	4,998,306	+0.21(+0.55%)
Jun 26, 2013	38.57	39.44	38.07	39.11	905,994	+0.94(+2.48%)
Jun 25, 2013	38.51	38.80	38.04	38.16	669,600	+0.07(+0.19%)
Jun 24, 2013	37.44	38.72	36.78	38.09	1,081,250	+0.26(+0.69%)
Jun 21, 2013	37.77	39.00	37.27	37.83	1,417,568	-0.41(-1.07%)
Jun 20, 2013	39.63	39.64	38.09	38.24	1,069,372	-1.31(-3.32%)
Jun 19, 2013	41.53	41.86	39.55	39.55	489,341	-1.79(-4.33%)
Jun 18, 2013	41.02	41.52	40.80	41.34	368,000	+0.46(+1.13%)
Jun 17, 2013	40.47	41.24	40.39	40.88	447,968	+0.82(+2.05%)
Jun 14, 2013	39.23	40.48	39.14	40.06	647,491	+0.55(+1.38%)
Jun 13, 2013	38.00	39.75	37.01	39.51	519,543	+1.31(+3.44%)
Jun 12, 2013	38.72	38.94	38.04	38.20	392,974	-0.43(-1.11%)
Jun 11, 2013	38.76	39.19	38.31	38.63	391,926	-0.67(-1.69%)
Jun 10, 2013	38.82	39.29	38.69	39.29	628,586	+0.34(+0.89%)
Jun 07, 2013	39.34	39.58	38.41	38.95	429,347	-0.36(-0.91%)
Jun 06, 2013	38.46	39.44	38.34	39.30	552,046	+0.68(+1.75%)
Jun 05, 2013	39.00	39.22	38.37	38.63	652,749	-0.68(-1.74%)
Jun 04, 2013	39.92	40.21	39.31	39.31	440,521	-0.72(-1.80%)
Jun 03, 2013	40.17	40.49	39.84	40.03	518,210	-0.23(-0.56%)
May 31, 2013	39.55	40.26	39.38	40.26	867,430	+0.35(+0.88%)
May 30, 2013	40.35	40.55	39.66	39.90	543,476	-0.42(-1.05%)
May 29, 2013	41.13	41.59	39.67	40.33	1,290,273	-1.77(-4.21%)
May 28, 2013	43.17	43.38	41.63	42.10	1,048,835	-0.68(-1.60%)
May 24, 2013	43.54	43.81	42.77	42.78	527,297	-0.83(-1.91%)
May 23, 2013	44.37	44.37	41.86	43.61	967,588	-1.73(-3.81%)
May 22, 2013	46.52	46.79	45.06	45.34	399,133	-1.06(-2.28%)
May 21, 2013	46.67	47.15	46.23	46.40	329,046	-0.30(-0.64%)
May 20, 2013	46.42	46.90	46.42	46.70	241,571	+0.09(+0.20%)
May 17, 2013	45.69	46.60	45.69	46.60	272,456	+0.75(+1.63%)
May 16, 2013	46.21	46.60	45.70	45.85	418,613	-0.36(-0.78%)
May 15, 2013	45.19	46.22	45.07	46.22	307,993	+1.33(+2.95%)
May 13, 2013	44.40	44.94	44.40	44.89	310,719	+0.53(+1.21%)
May 10, 2013	43.68	44.52	43.08	44.36	342,311	+0.38(+0.87%)
May 09, 2013	44.22	44.69	43.91	43.98	453,934	-0.50(-1.12%)
May 08, 2013	44.09	44.47	43.85	44.47	352,934	+0.44(+1.00%)
May 07, 2013	42.80	44.04	42.80	44.03	355,356	+1.11(+2.59%)
May 06, 2013	42.37	43.31	42.34	42.92	360,757	+0.79(+1.88%)
May 03, 2013	42.37	42.14	41.71	42.13	453,601	+0.05(+0.11%)
May 02, 2013	41.84	42.37	41.60	42.09	602,054	+0.42(+1.00%)
May 01, 2013	41.88	41.95	41.53	41.67	320,543	-0.24(-0.57%)
Apr 30, 2013	41.13	41.91	41.13	41.91	441,836	+0.66(+1.60%)
Apr 29, 2013	41.27	41.49	41.06	41.25	187,200	-0.02(-0.04%)
Apr 26, 2013	40.96	41.45	40.94	41.27	217,554	+0.11(+0.26%)
Apr 25, 2013	41.08	41.54	40.81	41.16	620,465	+0.04(+0.10%)
Apr 24, 2013	40.85	41.15	40.78	41.12	247,795	+0.27(+0.65%)
Apr 23, 2013	41.00	41.16	40.55	40.85	239,245	-0.23(-0.55%)
Apr 22, 2013	40.30	41.12	40.12	41.08	308,393	+0.86(+2.14%)
Apr 19, 2013	39.99	40.35	39.74	40.21	220,406	+0.40(+1.00%)
Apr 18, 2013	39.74	39.86	39.47	39.82	216,613	+0.23(+0.59%)
Apr 17, 2013	40.49	40.49	39.47	39.58	320,576	-0.93(-2.29%)
Apr 16, 2013	40.20	40.58	40.03	40.51	301,514	+0.48(+1.20%)
Apr 15, 2013	40.63	40.76	40.01	40.03	332,635	-0.58(-1.43%)
Apr 12, 2013	40.48	40.64	40.27	40.61	565,146	+0.02(+0.06%)
Apr 11, 2013	40.23	40.71	40.23	40.59	370,556	+0.23(+0.57%)
Apr 10, 2013	40.06	40.49	40.06	40.36	478,110	+0.26(+0.65%)
Apr 09, 2013	40.38	40.56	40.06	40.09	304,393	-0.34(-0.85%)
Apr 08, 2013	40.27	40.45	40.16	40.44	304,393	+0.08(+0.21%)
Apr 05, 2013	39.88	40.36	39.80	40.36	254,816	+0.14(+0.34%)
Apr 04, 2013	39.53	40.23	39.48	40.22	296,757	+0.56(+1.42%)
Apr 03, 2013	39.57	39.72	39.27	39.66	461,424	+0.04(+0.11%)
Apr 02, 2013	39.98	40.10	39.44	39.61	432,445	-0.34(-0.86%)