|
 Vornado Realty Tr - [Ticker: VNO] |     | | Last Trade | 72.23 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.42 (+1.02%) | Open | 72.23 | | High | 72.23 | Low | 72.23 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 74.59 x 600 - 74.60 x 200 | | Former Close | 70.81 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VNO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-16 | 1,642,900 | 116.36 | 118.08 | 116.30 | 117.90 | 00:00:00 | | 2006-11-17 | 613,100 | 117.78 | 117.95 | 116.83 | 117.00 | 00:00:00 | | 2006-11-20 | 2,577,900 | 117.95 | 125.00 | 117.91 | 120.91 | 00:00:00 | | 2006-11-21 | 2,433,900 | 121.30 | 123.73 | 121.23 | 122.78 | 00:00:00 | | 2006-11-22 | 1,320,900 | 122.99 | 125.00 | 122.99 | 124.95 | 00:00:00 | | 2006-11-24 | 227,900 | 124.65 | 125.92 | 124.08 | 125.44 | 00:00:00 | | 2006-11-27 | 1,012,500 | 125.44 | 125.44 | 121.86 | 121.98 | 00:00:00 | | 2006-11-28 | 858,500 | 122.05 | 122.71 | 120.94 | 122.35 | 00:00:00 | | 2006-11-29 | 962,700 | 122.85 | 124.00 | 122.45 | 123.78 | 00:00:00 | | 2006-11-30 | 1,455,300 | 125.29 | 126.46 | 124.19 | 126.11 | 00:00:00 | | 2006-12-01 | 784,000 | 126.11 | 126.40 | 124.82 | 125.74 | 00:00:00 | | 2006-12-04 | 1,045,300 | 126.74 | 129.59 | 126.41 | 129.49 | 00:00:00 | | 2006-12-05 | 1,372,900 | 130.00 | 131.35 | 128.57 | 128.84 | 00:00:00 | | 2006-12-06 | 2,756,300 | 124.99 | 125.99 | 124.29 | 125.50 | 00:00:00 | | 2006-12-07 | 941,400 | 126.95 | 126.95 | 124.93 | 125.19 | 00:00:00 | | 2006-12-08 | 601,100 | 125.20 | 126.45 | 125.00 | 125.96 | 00:00:00 | | 2006-12-11 | 772,300 | 125.96 | 126.33 | 125.38 | 125.73 | 00:00:00 | | 2006-12-12 | 756,300 | 125.50 | 125.85 | 123.91 | 124.60 | 00:00:00 | | 2006-12-13 | 669,400 | 125.10 | 125.25 | 122.86 | 123.74 | 00:00:00 | | 2006-12-14 | 512,600 | 123.99 | 124.75 | 123.84 | 124.00 | 00:00:00 | | 2006-12-15 | 1,186,900 | 124.00 | 124.91 | 122.75 | 123.38 | 00:00:00 | | 2006-12-18 | 528,500 | 123.43 | 124.15 | 122.33 | 122.97 | 00:00:00 | | 2006-12-19 | 1,087,100 | 122.70 | 122.70 | 120.53 | 122.35 | 00:00:00 | | 2006-12-20 | 782,200 | 122.49 | 123.55 | 122.00 | 122.78 | 00:00:00 | | 2006-12-21 | 666,600 | 122.78 | 123.38 | 121.29 | 121.29 | 00:00:00 | | 2006-12-22 | 999,100 | 121.16 | 121.25 | 119.69 | 119.96 | 00:00:00 | | 2006-12-26 | 604,200 | 119.84 | 120.69 | 119.65 | 120.05 | 00:00:00 | | 2006-12-27 | 682,600 | 120.05 | 120.50 | 119.87 | 120.33 | 00:00:00 | | 2006-12-28 | 814,400 | 120.33 | 120.84 | 119.85 | 120.83 | 00:00:00 | | 2006-12-29 | 791,400 | 121.00 | 122.18 | 120.85 | 121.50 | 00:00:00 | | 2007-01-03 | 1,270,300 | 122.71 | 122.71 | 120.73 | 121.71 | 00:00:00 | | 2007-01-04 | 1,913,700 | 122.40 | 122.50 | 121.36 | 122.00 | 00:00:00 | | 2007-01-05 | 1,329,300 | 121.47 | 121.74 | 119.24 | 119.55 | 00:00:00 | | 2007-01-08 | 1,803,200 | 117.51 | 119.26 | 116.29 | 118.14 | 00:00:00 | | 2007-01-09 | 1,307,600 | 119.00 | 120.34 | 117.92 | 119.90 | 00:00:00 | | 2007-01-10 | 1,273,900 | 119.91 | 121.60 | 119.25 | 121.55 | 00:00:00 | | 2007-01-11 | 907,800 | 122.00 | 123.84 | 121.85 | 122.74 | 00:00:00 | | 2007-01-12 | 677,800 | 122.49 | 123.64 | 122.37 | 122.98 | 00:00:00 | | 2007-01-16 | 1,190,300 | 123.00 | 126.04 | 122.92 | 125.93 | 00:00:00 | | 2007-01-17 | 1,880,400 | 125.60 | 126.25 | 122.08 | 122.55 | 00:00:00 | | 2007-01-18 | 3,931,800 | 121.44 | 121.62 | 119.65 | 119.90 | 00:00:00 | | 2007-01-19 | 1,533,100 | 120.10 | 122.97 | 119.84 | 122.60 | 00:00:00 | | 2007-01-22 | 825,000 | 122.50 | 122.94 | 121.57 | 121.83 | 00:00:00 | | 2007-01-23 | 538,600 | 122.06 | 123.40 | 122.01 | 122.42 | 00:00:00 | | 2007-01-24 | 700,000 | 123.00 | 124.79 | 122.92 | 124.65 | 00:00:00 | | 2007-01-25 | 1,569,200 | 125.30 | 126.24 | 124.11 | 125.76 | 00:00:00 | | 2007-01-26 | 1,212,500 | 125.76 | 125.94 | 123.33 | 124.27 | 00:00:00 | | 2007-01-29 | 1,004,700 | 123.47 | 125.11 | 123.42 | 125.11 | 00:00:00 | | 2007-01-30 | 1,923,700 | 125.11 | 125.85 | 122.87 | 123.55 | 00:00:00 | | 2007-01-31 | 2,488,800 | 123.60 | 123.60 | 120.95 | 122.35 | 00:00:00 | | 2007-02-01 | 3,079,300 | 122.32 | 126.05 | 120.94 | 125.74 | 00:00:00 | | 2007-02-02 | 1,447,300 | 125.10 | 126.89 | 124.81 | 125.35 | 00:00:00 | | 2007-02-05 | 1,172,200 | 124.70 | 125.56 | 124.55 | 125.10 | 00:00:00 | | 2007-02-06 | 1,684,400 | 126.00 | 127.70 | 125.62 | 127.00 | 00:00:00 | | 2007-02-07 | 5,298,300 | 130.04 | 135.90 | 128.51 | 135.75 | 00:00:00 | | 2007-02-08 | 2,265,200 | 136.05 | 136.55 | 133.55 | 134.65 | 00:00:00 | | 2007-02-09 | 3,194,000 | 134.45 | 136.02 | 130.40 | 133.34 | 00:00:00 | | 2007-02-12 | 1,649,800 | 132.90 | 133.00 | 130.06 | 131.39 | 00:00:00 | | 2007-02-13 | 1,597,600 | 130.51 | 134.48 | 130.04 | 134.32 | 00:00:00 | | 2007-02-14 | 1,610,400 | 133.90 | 135.06 | 132.64 | 133.91 | 00:00:00 | | 2007-02-15 | 1,396,000 | 134.16 | 134.61 | 132.14 | 133.30 | 00:00:00 | | 2007-02-16 | 1,169,700 | 133.30 | 134.00 | 131.90 | 133.99 | 00:00:00 | | 2007-02-20 | 1,219,000 | 134.00 | 135.24 | 131.99 | 134.77 | 00:00:00 | | 2007-02-21 | 885,700 | 134.67 | 135.33 | 134.21 | 135.13 | 00:00:00 | | 2007-02-22 | 993,000 | 134.00 | 136.00 | 133.62 | 134.10 | 00:00:00 | | 2007-02-23 | 911,700 | 134.10 | 134.42 | 131.69 | 132.00 | 00:00:00 | | 2007-02-26 | 1,311,900 | 132.34 | 133.36 | 129.43 | 132.15 | 00:00:00 | | 2007-02-27 | 1,799,900 | 131.96 | 133.95 | 125.11 | 127.10 | 00:00:00 | | 2007-02-28 | 1,984,700 | 128.37 | 129.13 | 126.99 | 127.20 | 00:00:00 | | 2007-03-01 | 1,923,500 | 127.99 | 128.12 | 123.51 | 126.00 | 00:00:00 | | 2007-03-02 | 2,033,000 | 125.05 | 125.51 | 121.34 | 121.60 | 00:00:00 | | 2007-03-05 | 2,002,900 | 121.36 | 122.20 | 117.00 | 117.36 | 00:00:00 | | 2007-03-06 | 1,583,200 | 117.69 | 123.89 | 117.69 | 122.88 | 00:00:00 | | 2007-03-07 | 1,312,300 | 122.99 | 122.99 | 120.17 | 120.53 | 00:00:00 | | 2007-03-08 | 1,282,600 | 123.00 | 125.25 | 122.78 | 123.47 | 00:00:00 | | 2007-03-09 | 774,500 | 124.42 | 125.20 | 123.46 | 124.36 | 00:00:00 | | 2007-03-12 | 740,300 | 123.81 | 125.47 | 123.01 | 124.42 | 00:00:00 | | 2007-03-13 | 1,751,600 | 123.84 | 124.39 | 120.01 | 120.16 | 00:00:00 | | 2007-03-14 | 1,703,900 | 120.50 | 122.55 | 119.51 | 122.00 | 00:00:00 | | 2007-03-15 | 883,500 | 122.21 | 123.18 | 120.88 | 122.23 | 00:00:00 | | 2007-03-16 | 1,531,700 | 122.70 | 122.83 | 120.16 | 120.91 | 00:00:00 | | 2007-03-19 | 827,400 | 120.91 | 121.77 | 120.17 | 121.62 | 00:00:00 | | 2007-03-20 | 689,000 | 121.40 | 122.53 | 120.71 | 122.36 | 00:00:00 | | 2007-03-21 | 1,548,500 | 122.69 | 125.06 | 121.64 | 124.97 | 00:00:00 | | 2007-03-22 | 4,025,400 | 121.83 | 123.08 | 121.34 | 122.13 | 00:00:00 | | 2007-03-23 | 1,245,600 | 122.24 | 123.30 | 122.10 | 122.17 | 00:00:00 | | 2007-03-26 | 1,470,300 | 121.98 | 123.17 | 119.82 | 120.69 | 00:00:00 | | 2007-03-27 | 1,226,100 | 120.69 | 120.69 | 118.23 | 118.85 | 00:00:00 | | 2007-03-28 | 1,374,400 | 118.25 | 118.93 | 116.96 | 118.00 | 00:00:00 | | 2007-03-29 | 1,453,100 | 119.06 | 119.08 | 117.00 | 117.44 | 00:00:00 | | 2007-03-30 | 1,222,300 | 117.69 | 119.80 | 117.45 | 119.34 | 00:00:00 | | 2007-04-02 | 1,020,500 | 119.34 | 120.29 | 118.48 | 120.21 | 00:00:00 | | 2007-04-03 | 950,700 | 120.99 | 121.61 | 120.01 | 120.92 | 00:00:00 | | 2007-04-04 | 882,500 | 120.92 | 121.24 | 119.04 | 120.14 | 00:00:00 | | 2007-04-05 | 550,100 | 120.14 | 120.69 | 119.73 | 120.14 | 00:00:00 | | 2007-04-09 | 620,600 | 120.39 | 121.06 | 119.98 | 120.75 | 00:00:00 | | 2007-04-10 | 784,600 | 120.99 | 121.75 | 120.59 | 121.62 | 00:00:00 | | 2007-04-11 | 930,600 | 121.00 | 122.00 | 118.39 | 119.14 | 00:00:00 | | 2007-04-12 | 1,049,000 | 115.69 | 119.33 | 115.69 | 119.04 | 00:00:00 | | 2007-04-13 | 937,100 | 122.48 | 122.48 | 117.96 | 120.35 | 00:00:00 | | 2007-04-16 | 845,600 | 120.93 | 120.99 | 119.61 | 120.50 | 00:00:00 | | 2007-04-17 | 689,100 | 123.96 | 123.96 | 119.94 | 121.44 | 00:00:00 | | 2007-04-18 | 1,308,700 | 121.44 | 121.44 | 119.92 | 119.93 | 00:00:00 | | 2007-04-19 | 759,000 | 119.94 | 120.72 | 119.16 | 120.10 | 00:00:00 | | 2007-04-20 | 936,100 | 120.72 | 121.55 | 120.72 | 121.26 | 00:00:00 | | 2007-04-23 | 1,057,200 | 121.26 | 122.63 | 121.00 | 122.55 | 00:00:00 | | 2007-04-24 | 633,600 | 122.93 | 122.98 | 121.07 | 121.35 | 00:00:00 | | 2007-04-25 | 779,100 | 121.76 | 122.29 | 119.98 | 121.70 | 00:00:00 | | 2007-04-26 | 652,700 | 121.45 | 122.15 | 120.71 | 121.50 | 00:00:00 | | 2007-04-27 | 566,200 | 120.67 | 121.45 | 120.00 | 121.17 | 00:00:00 | | 2007-04-30 | 890,600 | 121.42 | 121.43 | 118.60 | 118.63 | 00:00:00 | | 2007-05-01 | 1,434,600 | 118.73 | 119.93 | 116.47 | 118.33 | 00:00:00 | | 2007-05-02 | 1,321,000 | 118.25 | 120.72 | 118.04 | 120.45 | 00:00:00 | | 2007-05-03 | 726,200 | 122.77 | 122.77 | 120.10 | 120.48 | 00:00:00 | | 2007-05-04 | 917,900 | 120.73 | 121.00 | 119.06 | 119.56 | 00:00:00 | | 2007-05-07 | 680,700 | 120.88 | 120.88 | 119.95 | 120.47 | 00:00:00 | | 2007-05-08 | 967,000 | 120.47 | 120.47 | 119.10 | 119.10 | 00:00:00 | | 2007-05-09 | 891,400 | 119.11 | 120.75 | 119.10 | 120.19 | 00:00:00 | | 2007-05-10 | 952,900 | 119.94 | 120.28 | 117.91 | 118.05 | 00:00:00 | | 2007-05-11 | 627,900 | 118.20 | 119.86 | 118.11 | 119.66 | 00:00:00 | | 2007-05-14 | 597,900 | 120.00 | 120.58 | 118.71 | 118.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
