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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.33	38.52	38.09	38.27	924,884	+0.05(+0.14%)
Jun 27, 2014	38.19	38.63	38.15	38.22	3,534,697	+0.04(+0.11%)
Jun 26, 2014	38.31	38.34	37.96	38.18	734,077	-0.67(-1.71%)
Jun 25, 2014	38.75	38.91	38.63	38.84	909,041	+0.04(+0.11%)
Jun 24, 2014	38.70	39.02	38.70	38.80	946,350	-0.02(-0.05%)
Jun 23, 2014	38.92	39.13	38.75	38.82	1,282,891	-0.02(-0.06%)
Jun 20, 2014	38.52	38.85	38.48	38.84	1,950,762	+0.18(+0.48%)
Jun 19, 2014	38.32	38.68	38.28	38.66	711,601	+0.33(+0.87%)
Jun 18, 2014	37.99	38.43	37.99	38.32	900,806	+0.30(+0.78%)
Jun 17, 2014	37.82	38.15	37.82	38.03	601,058	+0.20(+0.52%)
Jun 16, 2014	37.84	38.13	37.71	37.83	791,175	+0.07(+0.17%)
Jun 13, 2014	37.82	37.98	37.54	37.77	474,112	-0.11(-0.28%)
Jun 12, 2014	37.85	37.99	37.64	37.87	713,748	+0.02(+0.05%)
Jun 11, 2014	37.85	38.11	37.68	37.85	877,446	+0.01(+0.02%)
Jun 10, 2014	38.10	38.29	37.75	37.85	868,439	-0.77(-2.00%)
Jun 06, 2014	38.63	38.71	38.43	38.62	487,599	+0.01(+0.02%)
Jun 05, 2014	37.99	38.63	37.95	38.62	675,950	+0.59(+1.56%)
Jun 04, 2014	37.87	38.07	37.69	38.02	510,152	+0.18(+0.47%)
Jun 03, 2014	37.87	38.06	37.82	37.84	641,837	-0.08(-0.20%)
Jun 02, 2014	37.88	37.97	37.70	37.92	775,117	+0.10(+0.27%)
May 30, 2014	37.49	37.96	37.44	37.82	903,453	+0.18(+0.49%)
May 29, 2014	37.57	37.67	37.35	37.63	723,087	+0.14(+0.38%)
May 28, 2014	37.63	37.65	37.20	37.49	570,809	-0.15(-0.41%)
May 27, 2014	37.35	37.65	37.24	37.65	807,252	+0.52(+1.39%)
May 23, 2014	36.80	37.13	37.13	37.13	530,744	+0.27(+0.74%)
May 22, 2014	36.81	36.99	36.72	36.86	466,987	+0.10(+0.27%)
May 21, 2014	36.85	36.99	36.58	36.76	660,478	+0.05(+0.13%)
May 20, 2014	37.06	37.23	36.70	36.71	711,246	-0.43(-1.17%)
May 19, 2014	37.08	37.23	36.87	37.14	853,458	+0.04(+0.11%)
May 16, 2014	36.90	37.14	36.58	37.10	782,023	+0.27(+0.73%)
May 15, 2014	36.78	36.84	36.46	36.83	801,598	+0.05(+0.15%)
May 14, 2014	36.34	36.86	36.31	36.78	1,009,551	+0.44(+1.21%)
May 13, 2014	36.62	36.78	36.22	36.34	704,247	-0.26(-0.71%)
May 12, 2014	36.49	36.63	36.32	36.60	541,256	+0.21(+0.59%)
May 09, 2014	36.39	36.48	36.27	36.39	526,944	-0.11(-0.29%)
May 08, 2014	36.39	36.75	36.31	36.49	1,139,760	-0.17(-0.47%)
May 07, 2014	36.37	36.68	36.27	36.67	846,888	+0.20(+0.54%)
May 06, 2014	36.65	36.65	36.30	36.47	506,758	-0.17(-0.45%)
May 05, 2014	36.53	36.76	36.37	36.64	689,275	-0.07(-0.18%)
May 02, 2014	36.55	36.74	36.37	36.70	595,778	+0.12(+0.33%)
May 01, 2014	36.45	36.61	36.19	36.58	764,739	+0.05(+0.13%)
Apr 30, 2014	36.39	36.54	36.25	36.54	579,586	+0.17(+0.46%)
Apr 29, 2014	36.31	36.71	36.31	36.37	492,738	+0.04(+0.10%)
Apr 28, 2014	36.16	36.40	35.98	36.33	631,614	+0.16(+0.44%)
Apr 25, 2014	36.38	36.39	36.11	36.17	620,613	-0.27(-0.75%)
Apr 24, 2014	36.48	36.59	36.25	36.45	868,155	-0.03(-0.08%)
Apr 23, 2014	36.28	36.76	36.13	36.48	1,570,496	+0.20(+0.54%)
Apr 22, 2014	35.83	36.44	35.72	36.28	945,747	+0.39(+1.08%)
Apr 21, 2014	35.65	35.99	35.65	35.89	1,202,712	+0.21(+0.60%)
Apr 17, 2014	35.74	35.68	35.68	35.68	799,986	-0.17(-0.48%)
Apr 16, 2014	35.60	35.93	35.60	35.85	832,014	+0.31(+0.89%)
Apr 15, 2014	35.60	35.68	35.39	35.54	930,098	+0.15(+0.44%)
Apr 14, 2014	35.32	35.63	35.09	35.38	576,890	+0.20(+0.57%)
Apr 11, 2014	35.32	35.48	35.10	35.18	867,630	-0.20(-0.57%)
Apr 10, 2014	35.76	36.06	35.28	35.38	920,996	-0.19(-0.53%)
Apr 09, 2014	35.62	35.76	35.47	35.57	1,227,301	-0.05(-0.15%)
Apr 08, 2014	35.30	35.73	35.28	35.63	959,620	+0.29(+0.82%)
Apr 07, 2014	35.54	35.98	35.27	35.33	911,060	-0.19(-0.54%)
Apr 04, 2014	35.55	35.92	35.39	35.52	972,700	-0.03(-0.08%)
Apr 03, 2014	35.88	36.07	35.39	35.55	831,210	-0.49(-1.37%)
Apr 02, 2014	35.76	36.07	35.67	36.05	893,020	+0.27(+0.75%)