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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	39.52	39.56	38.87	39.06	266,704	-0.45(-1.14%)
Aug 29, 2013	39.65	40.25	39.50	39.51	418,587	-0.33(-0.84%)
Aug 28, 2013	39.57	39.95	39.30	39.85	293,326	+0.34(+0.87%)
Aug 27, 2013	39.68	40.01	39.23	39.50	200,716	-0.62(-1.55%)
Aug 26, 2013	40.36	40.40	39.86	40.12	274,883	-0.08(-0.21%)
Aug 23, 2013	39.17	40.24	39.00	40.21	241,168	+0.96(+2.44%)
Aug 22, 2013	39.41	39.66	38.94	39.25	360,036	-0.13(-0.33%)
Aug 21, 2013	39.05	39.84	38.85	39.38	453,424	-0.06(-0.15%)
Aug 20, 2013	38.37	39.54	38.37	39.44	386,401	+1.14(+2.96%)
Aug 19, 2013	38.44	38.82	38.07	38.31	591,808	-0.30(-0.79%)
Aug 16, 2013	38.55	38.83	38.43	38.61	519,562	-0.01(-0.02%)
Aug 15, 2013	38.69	38.94	38.03	38.62	881,900	-0.49(-1.25%)
Aug 14, 2013	39.11	39.73	38.78	39.10	317,075	+0.05(+0.14%)
Aug 13, 2013	39.80	40.08	38.94	39.05	321,578	-0.81(-2.03%)
Aug 12, 2013	40.86	40.86	39.78	39.86	223,863	-1.02(-2.49%)
Aug 09, 2013	40.04	41.06	39.83	40.87	369,489	+0.96(+2.41%)
Aug 08, 2013	39.71	40.08	39.48	39.91	169,392	+0.27(+0.67%)
Aug 07, 2013	39.91	39.98	39.29	39.64	201,029	-0.45(-1.13%)
Aug 06, 2013	40.11	40.95	39.82	40.09	578,526	-0.66(-1.62%)
Aug 05, 2013	41.13	41.51	40.53	40.75	214,830	-0.64(-1.55%)
Aug 02, 2013	41.29	41.62	40.81	41.40	228,304	+0.12(+0.30%)
Aug 01, 2013	42.18	42.25	41.16	41.27	279,916	-0.70(-1.66%)
Jul 31, 2013	42.33	42.39	41.52	41.97	405,145	-0.14(-0.34%)
Jul 30, 2013	41.46	42.31	41.46	42.11	405,546	+0.59(+1.42%)
Jul 29, 2013	42.34	42.50	41.32	41.52	322,735	-0.61(-1.44%)
Jul 26, 2013	41.15	42.90	41.15	42.13	924,442	+1.83(+4.54%)
Jul 25, 2013	40.11	40.31	39.79	40.30	295,777	+0.05(+0.13%)
Jul 24, 2013	41.28	41.28	39.75	40.24	368,527	-0.85(-2.07%)
Jul 23, 2013	41.55	41.57	41.04	41.09	202,352	-0.37(-0.89%)
Jul 22, 2013	41.00	41.54	40.71	41.46	255,282	+0.36(+0.88%)
Jul 19, 2013	41.41	41.55	41.07	41.10	256,761	-0.33(-0.80%)
Jul 18, 2013	41.40	41.65	41.40	41.43	337,971	+0.01(+0.01%)
Jul 17, 2013	41.42	41.56	41.14	41.43	294,983	-0.13(-0.31%)
Jul 16, 2013	41.66	41.80	41.02	41.56	301,018	-0.24(-0.58%)
Jul 15, 2013	40.83	42.31	40.83	41.80	452,357	+0.30(+0.73%)
Jul 12, 2013	41.90	41.97	41.42	41.50	292,294	-0.38(-0.91%)
Jul 11, 2013	41.00	42.17	40.83	41.88	474,753	+1.05(+2.56%)
Jul 10, 2013	40.56	40.93	40.24	40.83	314,227	+0.27(+0.66%)
Jul 09, 2013	39.60	40.69	39.37	40.56	368,266	+1.19(+3.03%)
Jul 08, 2013	39.56	39.77	39.33	39.37	332,263	-0.20(-0.50%)
Jul 05, 2013	39.97	40.11	38.69	39.57	602,640	-0.21(-0.54%)
Jul 03, 2013	39.92	40.01	39.19	39.78	483,379	-0.21(-0.53%)
Jul 02, 2013	39.63	40.27	39.52	39.99	606,364	+0.42(+1.05%)
Jul 01, 2013	40.14	40.14	39.29	39.58	713,159	+0.26(+0.65%)
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%)