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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	37.72	37.78	37.16	37.30	204,763	-0.42(-1.12%)
Nov 27, 2013	37.51	37.80	37.34	37.72	489,513	+0.37(+0.99%)
Nov 26, 2013	38.01	38.21	37.35	37.36	891,949	-1.11(-2.89%)
Nov 25, 2013	38.38	38.66	38.16	38.47	1,520,763	+0.01(+0.03%)
Nov 22, 2013	38.63	38.83	38.20	38.45	133,423	-0.13(-0.34%)
Nov 21, 2013	38.33	38.67	38.06	38.59	185,609	+0.36(+0.93%)
Nov 20, 2013	38.59	38.89	38.09	38.23	170,477	-0.24(-0.62%)
Nov 19, 2013	38.48	38.76	38.28	38.47	339,095	+0.04(+0.09%)
Nov 18, 2013	38.79	39.01	38.31	38.43	367,314	-0.17(-0.43%)
Nov 15, 2013	38.69	38.88	38.50	38.60	310,076	+0.14(+0.36%)
Nov 14, 2013	38.56	38.75	38.43	38.46	310,788	+0.12(+0.31%)
Nov 12, 2013	38.03	38.36	37.81	38.34	511,496	+0.26(+0.69%)
Nov 11, 2013	37.97	38.26	37.78	38.08	419,802	-0.04(-0.09%)
Nov 08, 2013	38.50	38.85	37.90	38.12	506,922	-0.44(-1.14%)
Nov 07, 2013	39.54	39.54	38.42	38.56	446,865	-0.92(-2.32%)
Nov 06, 2013	39.76	39.76	39.22	39.47	183,557	-0.05(-0.12%)
Nov 05, 2013	40.12	40.22	37.15	39.52	4,506,376	-0.24(-0.60%)
Nov 04, 2013	39.90	39.98	39.57	39.76	411,601	-0.16(-0.40%)
Nov 01, 2013	39.54	40.07	39.37	39.92	707,288	+0.33(+0.84%)
Oct 31, 2013	39.67	40.04	39.18	39.58	636,219	-0.23(-0.58%)
Oct 30, 2013	40.04	40.15	39.67	39.82	465,065	-0.27(-0.68%)
Oct 29, 2013	39.88	40.18	39.45	40.09	744,218	+0.25(+0.63%)
Oct 28, 2013	40.23	40.23	39.22	39.84	507,848	-0.23(-0.58%)
Oct 25, 2013	39.73	40.31	39.52	40.07	486,669	+0.59(+1.49%)
Oct 24, 2013	39.45	39.66	39.13	39.48	353,639	-0.01(-0.03%)
Oct 23, 2013	39.22	39.86	39.13	39.49	357,501	+0.24(+0.61%)
Oct 22, 2013	39.30	39.87	39.04	39.26	260,727	+0.07(+0.17%)
Oct 21, 2013	39.73	39.74	39.16	39.19	259,137	-0.45(-1.12%)
Oct 18, 2013	39.68	39.87	39.28	39.64	252,015	+0.22(+0.56%)
Oct 17, 2013	39.07	39.52	38.95	39.42	262,851	+0.31(+0.79%)
Oct 16, 2013	39.16	39.33	38.79	39.11	190,578	+0.19(+0.49%)
Oct 15, 2013	38.86	39.24	38.71	38.92	465,240	+0.19(+0.49%)
Oct 14, 2013	38.84	38.84	38.38	38.73	392,801	-0.15(-0.40%)
Oct 11, 2013	38.63	39.30	38.63	38.88	314,857	+0.26(+0.66%)
Oct 10, 2013	38.16	38.68	38.05	38.63	256,609	+0.70(+1.85%)
Oct 09, 2013	38.33	38.66	37.93	37.93	178,521	-0.39(-1.01%)
Oct 08, 2013	39.05	39.14	38.28	38.31	271,941	-0.86(-2.20%)
Oct 07, 2013	38.92	39.53	38.92	39.17	354,789	-0.05(-0.12%)
Oct 04, 2013	39.30	39.57	39.15	39.22	277,819	-0.14(-0.36%)
Oct 03, 2013	39.41	39.70	38.82	39.36	356,207	-0.10(-0.24%)
Oct 02, 2013	38.73	39.61	38.73	39.46	376,099	+0.50(+1.28%)
Oct 01, 2013	38.40	39.11	38.20	38.96	337,700	-0.26(-0.67%)
Sep 27, 2013	38.72	39.30	38.33	39.22	516,990	+0.37(+0.96%)
Sep 26, 2013	39.12	39.40	38.72	38.85	489,639	-0.53(-1.34%)
Sep 25, 2013	39.35	39.57	39.22	39.38	373,363	+0.17(+0.42%)
Sep 24, 2013	38.95	39.46	38.75	39.21	551,857	+0.32(+0.83%)
Sep 23, 2013	39.38	39.54	38.67	38.89	406,557	-0.69(-1.74%)
Sep 20, 2013	39.20	39.58	38.56	39.58	1,201,139	+0.55(+1.40%)
Sep 19, 2013	39.28	39.47	38.80	39.03	248,786	-0.33(-0.83%)
Sep 18, 2013	38.36	39.43	37.56	39.36	548,707	+0.97(+2.54%)
Sep 17, 2013	38.59	38.84	38.25	38.38	194,924	-0.21(-0.54%)
Sep 16, 2013	38.90	38.99	38.44	38.59	313,669	+0.37(+0.96%)
Sep 13, 2013	38.41	38.80	38.20	38.22	365,166	-0.33(-0.85%)
Sep 12, 2013	39.61	39.61	38.42	38.55	854,089	-0.92(-2.33%)
Sep 11, 2013	39.40	39.47	38.76	39.47	673,469	+0.43(+1.10%)
Sep 10, 2013	39.41	39.43	38.12	39.04	741,593	-0.33(-0.83%)
Sep 09, 2013	39.82	40.37	39.22	39.37	504,686	-0.43(-1.09%)
Sep 06, 2013	39.35	40.07	38.95	39.80	192,526	+0.81(+2.09%)
Sep 05, 2013	39.26	39.75	38.65	38.99	181,213	-0.40(-1.01%)
Sep 04, 2013	38.97	39.57	38.54	39.39	188,138	+0.41(+1.05%)