O: Historical Prices for REALTY INCOME CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	25.36	25.36	25.00	25.10	545,600	25.10
24-Nov-09	25.37	25.43	24.86	24.99	1,066,200	24.99
23-Nov-09	25.36	25.46	24.80	25.11	967,800	25.11
20-Nov-09	25.16	25.25	24.66	25.09	1,042,400	25.09
19-Nov-09	25.24	25.25	24.75	24.86	1,420,100	24.86
18-Nov-09	24.71	25.37	24.71	25.31	1,643,600	25.31
17-Nov-09	24.90	24.95	24.51	24.66	1,110,200	24.66
16-Nov-09	24.78	24.97	24.64	24.87	1,373,800	24.87
13-Nov-09	24.47	24.70	24.30	24.58	1,026,400	24.58
12-Nov-09	24.64	24.83	24.25	24.26	1,378,600	24.26
11-Nov-09	24.53	24.64	24.20	24.64	1,055,400	24.64
10-Nov-09	24.20	24.35	23.91	24.25	957,300	24.25
9-Nov-09	24.23	24.44	24.02	24.44	1,573,300	24.44
6-Nov-09	23.55	24.12	23.38	23.92	2,042,300	23.92
5-Nov-09	23.26	23.45	22.99	23.36	1,240,300	23.36
4-Nov-09	23.35	23.54	22.83	22.94	1,235,500	22.94
3-Nov-09	22.90	23.20	22.77	23.20	1,360,600	23.20
2-Nov-09	23.08	23.34	22.55	23.10	1,484,200	23.10
30-Oct-09	23.22	23.37	22.58	23.18	2,537,900	23.18
29-Oct-09	22.65	23.31	22.65	23.31	1,976,200	23.31
29-Oct-09	$ 0.143 Dividend
28-Oct-09	23.01	23.28	22.17	22.24	2,686,300	22.10
27-Oct-09	23.89	23.98	23.06	23.13	2,125,600	22.98
26-Oct-09	23.62	23.94	23.59	23.80	1,841,100	23.65
23-Oct-09	23.74	23.76	23.28	23.52	1,259,900	23.37
22-Oct-09	23.06	23.69	23.02	23.67	1,351,800	23.52
21-Oct-09	23.24	23.67	23.01	23.08	1,805,900	22.93
20-Oct-09	23.56	23.56	23.11	23.20	1,430,800	23.05
19-Oct-09	23.50	23.55	22.96	23.47	1,557,900	23.32
16-Oct-09	23.78	23.85	23.35	23.39	1,567,700	23.24
15-Oct-09	23.98	24.09	23.55	23.69	1,623,600	23.54
14-Oct-09	23.93	24.06	23.72	24.02	1,552,400	23.87
13-Oct-09	23.89	23.99	23.60	23.66	1,285,900	23.51
12-Oct-09	23.98	24.01	23.70	23.90	1,043,700	23.75
9-Oct-09	23.88	24.02	23.58	23.91	1,506,000	23.76
8-Oct-09	23.78	24.04	23.35	23.88	2,634,900	23.73
7-Oct-09	23.84	24.00	22.85	23.58	4,672,300	23.43
6-Oct-09	24.86	25.14	24.45	24.71	929,300	24.55
5-Oct-09	24.29	24.86	24.19	24.80	1,139,400	24.64
2-Oct-09	24.26	25.07	24.05	24.09	2,213,900	23.94
1-Oct-09	25.57	25.73	24.48	24.55	2,218,500	24.39
30-Sep-09	26.09	26.19	25.51	25.65	1,223,400	25.49
29-Sep-09	26.45	26.50	25.89	25.93	1,085,200	25.76
29-Sep-09	$ 0.143 Dividend
28-Sep-09	25.97	26.50	25.79	26.50	1,186,700	26.19
25-Sep-09	25.62	26.01	25.30	25.74	1,051,500	25.44
24-Sep-09	26.51	26.73	25.47	25.49	2,262,000	25.19
23-Sep-09	27.71	27.72	26.34	26.37	1,494,900	26.06
22-Sep-09	27.05	27.66	27.05	27.54	1,152,500	27.22
21-Sep-09	26.63	27.17	26.40	26.92	1,192,300	26.60
18-Sep-09	27.13	27.27	26.59	26.93	1,219,400	26.61
17-Sep-09	27.25	28.23	26.58	26.99	1,899,600	26.67
16-Sep-09	26.48	27.79	26.48	27.49	3,149,900	27.17
15-Sep-09	25.63	26.55	25.56	26.48	2,408,000	26.17
14-Sep-09	25.24	25.66	24.50	25.63	2,269,900	25.33
11-Sep-09	25.85	26.00	25.57	25.85	1,007,500	25.55
10-Sep-09	25.66	25.93	25.50	25.87	934,700	25.56
9-Sep-09	25.24	25.87	25.02	25.86	973,600	25.56
8-Sep-09	24.87	25.38	24.78	25.32	1,039,600	25.02
4-Sep-09	24.60	24.75	24.26	24.73	545,500	24.44
3-Sep-09	24.03	24.61	23.85	24.61	981,100	24.32
2-Sep-09	24.74	24.80	23.88	23.92	1,456,500	23.64
1-Sep-09	25.30	25.68	24.71	24.76	1,876,600	24.47
31-Aug-09	25.66	25.89	25.44	25.55	1,069,600	25.25
28-Aug-09	26.00	26.35	25.62	25.93	1,465,100	25.62
28-Aug-09	$ 0.142 Dividend
27-Aug-09	25.50	26.65	25.45	26.63	2,663,200	26.18
26-Aug-09	25.34	25.57	25.12	25.57	907,300	25.13
25-Aug-09	25.45	25.60	25.16	25.34	1,100,200	24.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions