Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	25.70	25.78	25.49	25.55	2,491,251	-0.19(-0.75%)
Sep 29, 2014	25.68	25.77	25.51	25.74	2,208,614	-0.10(-0.37%)
Sep 26, 2014	25.53	25.88	25.40	25.84	2,164,759	+0.30(+1.17%)
Sep 25, 2014	25.54	25.62	25.30	25.54	2,758,130	+0.04(+0.15%)
Sep 24, 2014	25.68	25.84	25.49	25.50	2,997,138	-0.14(-0.54%)
Sep 23, 2014	25.93	26.01	25.61	25.64	3,459,326	-0.33(-1.27%)
Sep 22, 2014	26.23	26.25	25.96	25.97	3,153,139	-0.30(-1.14%)
Sep 19, 2014	26.17	26.30	25.98	26.27	3,591,865	+0.22(+0.86%)
Sep 18, 2014	26.55	26.66	26.05	26.05	3,657,744	-0.49(-1.83%)
Sep 17, 2014	26.76	26.90	26.51	26.53	3,137,341	-0.18(-0.68%)
Sep 16, 2014	26.48	26.94	26.48	26.71	4,728,664	+0.27(+1.04%)
Sep 15, 2014	26.53	26.74	26.30	26.44	2,334,676	-0.07(-0.26%)
Sep 12, 2014	27.26	27.29	26.44	26.51	4,409,511	-0.78(-2.86%)
Sep 11, 2014	27.44	27.55	27.19	27.29	3,607,839	-0.19(-0.68%)
Sep 10, 2014	27.86	27.86	27.45	27.47	2,609,090	-0.36(-1.30%)
Sep 09, 2014	28.07	28.08	27.64	27.84	2,985,977	-0.22(-0.78%)
Sep 08, 2014	28.18	28.27	27.89	28.05	3,982,030	-0.23(-0.82%)
Sep 05, 2014	27.85	28.28	27.84	28.28	2,694,250	+0.46(+1.64%)
Sep 04, 2014	27.75	28.00	27.64	27.83	2,976,374	+0.02(+0.09%)
Sep 03, 2014	27.84	27.97	27.73	27.80	2,302,244	-0.03(-0.11%)
Sep 02, 2014	27.87	27.95	27.68	27.84	2,807,902	-0.06(-0.20%)
Aug 29, 2014	27.78	27.89	27.89	27.89	1,747,796	+0.09(+0.31%)
Aug 28, 2014	27.69	27.88	27.65	27.80	1,427,108	+0.03(+0.11%)
Aug 27, 2014	27.87	27.91	27.68	27.77	1,920,794	-0.03(-0.11%)
Aug 26, 2014	27.84	27.91	27.75	27.81	1,762,171	-0.04(-0.13%)
Aug 25, 2014	28.13	28.14	27.81	27.84	1,787,704	-0.17(-0.60%)
Aug 22, 2014	28.20	28.20	27.87	28.01	1,722,575	-0.19(-0.68%)
Aug 21, 2014	28.15	28.35	28.11	28.20	1,283,503	-0.02(-0.07%)
Aug 20, 2014	28.09	28.26	28.07	28.22	1,658,149	+0.11(+0.40%)
Aug 19, 2014	28.07	28.15	28.02	28.11	1,323,178	+0.08(+0.29%)
Aug 18, 2014	27.80	28.04	27.71	28.03	2,031,334	+0.25(+0.92%)
Aug 15, 2014	27.79	27.86	27.64	27.77	1,957,077	+0.10(+0.36%)
Aug 14, 2014	27.66	27.75	27.59	27.68	1,330,528	-0.01(-0.02%)
Aug 13, 2014	27.29	27.69	27.29	27.68	1,689,291	+0.49(+1.80%)
Aug 12, 2014	27.20	27.28	27.05	27.19	2,172,596	+0.05(+0.18%)
Aug 11, 2014	27.20	27.35	27.00	27.14	2,612,958	-0.07(-0.25%)
Aug 08, 2014	27.05	27.25	26.96	27.21	1,688,938	+0.16(+0.57%)
Aug 07, 2014	26.94	27.10	26.89	27.05	1,623,893	+0.13(+0.48%)
Aug 06, 2014	26.81	27.00	26.80	26.92	2,022,252	+0.06(+0.21%)
Aug 05, 2014	26.92	27.09	26.79	26.87	2,231,230	-0.05(-0.18%)
Aug 04, 2014	26.73	26.99	26.55	26.92	2,365,637	+0.22(+0.81%)
Aug 01, 2014	26.70	26.81	26.57	26.70	4,159,253	-0.04(-0.16%)
Jul 31, 2014	26.87	26.94	26.73	26.74	3,385,884	-0.24(-0.90%)
Jul 30, 2014	27.61	27.73	26.80	26.99	4,142,591	-0.59(-2.15%)
Jul 29, 2014	27.74	27.84	27.58	27.58	2,610,507	-0.12(-0.45%)
Jul 28, 2014	27.63	27.91	27.60	27.70	2,696,588	+0.05(+0.18%)
Jul 25, 2014	27.65	27.78	27.53	27.65	1,901,420	-0.02(-0.07%)
Jul 24, 2014	28.15	28.19	27.41	27.67	4,093,587	-0.35(-1.26%)
Jul 23, 2014	28.06	28.15	27.85	28.02	4,266,287	+0.03(+0.11%)
Jul 22, 2014	28.23	28.28	27.97	27.99	2,475,370	-0.21(-0.75%)
Jul 21, 2014	28.22	28.28	28.04	28.20	1,740,650	-0.13(-0.46%)
Jul 18, 2014	28.07	28.36	28.04	28.33	1,672,389	+0.30(+1.08%)
Jul 17, 2014	27.93	28.15	27.91	28.03	1,823,358	+0.02(+0.07%)
Jul 16, 2014	28.10	28.13	27.82	28.01	2,431,078	-0.07(-0.24%)
Jul 15, 2014	28.08	28.23	27.98	28.08	2,121,811	+0.01(+0.02%)
Jul 14, 2014	27.97	28.12	27.81	28.07	1,700,392	+0.16(+0.58%)
Jul 11, 2014	27.93	27.97	27.71	27.91	1,406,252	-0.02(-0.07%)
Jul 10, 2014	27.50	27.99	27.49	27.93	2,362,855	+0.20(+0.71%)
Jul 09, 2014	27.72	27.91	27.53	27.73	2,474,214	+0.05(+0.18%)
Jul 08, 2014	27.50	27.83	27.43	27.68	2,628,020	+0.12(+0.45%)
Jul 07, 2014	27.34	27.61	27.27	27.56	2,347,752	+0.19(+0.70%)
Jul 03, 2014	27.56	27.37	27.37	27.37	1,533,888	-0.21(-0.76%)
Jul 02, 2014	27.67	27.78	27.47	27.58	2,534,351	-0.18(-0.65%)