|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-04 | 1,129,400 | 89.79 | 90.06 | 87.83 | 88.31 | 00:00:00 | | 2011-03-07 | 901,900 | 88.62 | 89.16 | 87.42 | 87.62 | 00:00:00 | | 2011-03-08 | 1,086,000 | 87.85 | 89.04 | 87.67 | 88.17 | 00:00:00 | | 2011-03-09 | 788,400 | 88.18 | 89.31 | 87.38 | 88.79 | 00:00:00 | | 2011-03-10 | 884,700 | 87.54 | 88.01 | 87.08 | 87.28 | 00:00:00 | | 2011-03-11 | 827,800 | 87.19 | 88.49 | 86.66 | 88.40 | 00:00:00 | | 2011-03-14 | 825,800 | 87.75 | 87.96 | 86.94 | 87.62 | 00:00:00 | | 2011-03-15 | 985,200 | 84.98 | 87.66 | 84.98 | 86.98 | 00:00:00 | | 2011-03-16 | 1,472,500 | 86.85 | 86.85 | 84.72 | 85.07 | 00:00:00 | | 2011-03-17 | 987,800 | 86.30 | 86.55 | 85.02 | 86.05 | 00:00:00 | | 2011-03-18 | 1,446,500 | 87.08 | 87.08 | 85.79 | 85.95 | 00:00:00 | | 2011-03-21 | 853,600 | 87.08 | 87.47 | 86.37 | 86.80 | 00:00:00 | | 2011-03-22 | 829,000 | 86.82 | 87.36 | 85.79 | 85.81 | 00:00:00 | | 2011-03-23 | 1,083,300 | 85.51 | 85.69 | 84.16 | 84.58 | 00:00:00 | | 2011-03-24 | 1,165,100 | 84.94 | 85.19 | 84.24 | 84.77 | 00:00:00 | | 2011-03-25 | 1,124,800 | 84.88 | 85.90 | 84.79 | 85.55 | 00:00:00 | | 2011-03-28 | 1,363,200 | 85.60 | 85.67 | 84.85 | 85.12 | 00:00:00 | | 2011-03-29 | 1,425,900 | 85.00 | 85.69 | 84.31 | 85.25 | 00:00:00 | | 2011-03-30 | 1,152,700 | 85.72 | 86.92 | 85.40 | 86.85 | 00:00:00 | | 2011-03-31 | 1,098,400 | 86.66 | 87.89 | 86.47 | 87.50 | 00:00:00 | | 2011-04-01 | 1,762,800 | 87.99 | 88.45 | 87.48 | 88.00 | 00:00:00 | | 2011-04-04 | 1,044,100 | 88.04 | 88.29 | 87.61 | 88.03 | 00:00:00 | | 2011-04-05 | 958,100 | 87.72 | 88.92 | 87.68 | 88.37 | 00:00:00 | | 2011-04-06 | 841,100 | 88.97 | 88.97 | 88.01 | 88.59 | 00:00:00 | | 2011-04-07 | 1,255,300 | 88.34 | 88.35 | 86.85 | 87.91 | 00:00:00 | | 2011-04-08 | 985,400 | 88.28 | 88.54 | 87.20 | 87.54 | 00:00:00 | | 2011-04-11 | 1,190,500 | 87.59 | 88.78 | 87.59 | 88.35 | 00:00:00 | | 2011-04-12 | 980,400 | 87.82 | 88.81 | 87.77 | 88.17 | 00:00:00 | | 2011-04-13 | 1,071,500 | 88.42 | 88.58 | 87.44 | 87.83 | 00:00:00 | | 2011-04-14 | 1,102,300 | 87.45 | 89.74 | 87.42 | 89.61 | 00:00:00 | | 2011-04-15 | 1,328,900 | 89.80 | 90.88 | 89.45 | 90.77 | 00:00:00 | | 2011-04-18 | 1,093,300 | 89.63 | 89.91 | 88.95 | 89.67 | 00:00:00 | | 2011-04-19 | 1,112,600 | 89.66 | 90.57 | 89.38 | 90.50 | 00:00:00 | | 2011-04-20 | 844,300 | 91.71 | 91.71 | 90.41 | 91.41 | 00:00:00 | | 2011-04-21 | 670,100 | 91.56 | 92.23 | 90.96 | 92.22 | 00:00:00 | | 2011-04-25 | 1,001,400 | 92.35 | 93.79 | 91.92 | 93.40 | 00:00:00 | | 2011-04-26 | 1,233,500 | 93.75 | 94.47 | 93.08 | 94.28 | 00:00:00 | | 2011-04-27 | 1,213,200 | 94.61 | 95.26 | 93.95 | 95.17 | 00:00:00 | | 2011-04-28 | 1,793,700 | 95.18 | 97.27 | 95.01 | 96.60 | 00:00:00 | | 2011-04-29 | 1,200,000 | 96.71 | 96.84 | 95.34 | 96.68 | 00:00:00 | | 2011-05-02 | 857,200 | 97.18 | 97.76 | 95.92 | 96.84 | 00:00:00 | | 2011-05-03 | 1,520,000 | 96.83 | 97.93 | 94.47 | 95.86 | 00:00:00 | | 2011-05-04 | 1,310,100 | 96.01 | 96.57 | 94.58 | 95.05 | 00:00:00 | | 2011-05-05 | 1,372,200 | 94.05 | 94.74 | 93.46 | 94.20 | 00:00:00 | | 2011-05-06 | 1,477,200 | 95.22 | 95.22 | 93.90 | 94.00 | 00:00:00 | | 2011-05-09 | 787,700 | 94.04 | 95.20 | 93.90 | 94.79 | 00:00:00 | | 2011-05-10 | 1,205,600 | 95.22 | 96.50 | 95.06 | 96.50 | 00:00:00 | | 2011-05-11 | 1,074,800 | 96.17 | 96.31 | 95.07 | 95.16 | 00:00:00 | | 2011-05-12 | 1,417,900 | 94.78 | 95.53 | 93.90 | 95.51 | 00:00:00 | | 2011-05-13 | 1,211,000 | 95.60 | 95.60 | 94.36 | 94.78 | 00:00:00 | | 2011-05-16 | 840,200 | 94.70 | 96.08 | 94.44 | 95.43 | 00:00:00 | | 2011-05-17 | 952,400 | 95.19 | 95.90 | 94.44 | 95.35 | 00:00:00 | | 2011-05-18 | 826,600 | 95.56 | 96.77 | 94.81 | 96.59 | 00:00:00 | | 2011-05-19 | 696,100 | 96.99 | 97.51 | 96.27 | 97.11 | 00:00:00 | | 2011-05-20 | 938,400 | 96.99 | 97.33 | 95.64 | 95.93 | 00:00:00 | | 2011-05-23 | 981,200 | 94.83 | 95.44 | 94.48 | 94.52 | 00:00:00 | | 2011-05-24 | 786,400 | 94.90 | 95.32 | 94.41 | 94.99 | 00:00:00 | | 2011-05-25 | 854,200 | 95.08 | 95.83 | 94.20 | 95.08 | 00:00:00 | | 2011-05-26 | 843,700 | 94.62 | 96.69 | 94.60 | 96.23 | 00:00:00 | | 2011-05-27 | 568,600 | 96.76 | 96.76 | 95.95 | 96.63 | 00:00:00 | | 2011-05-31 | 1,290,700 | 97.29 | 98.42 | 96.79 | 98.38 | 00:00:00 | | 2011-06-01 | 1,261,500 | 98.04 | 98.29 | 95.00 | 95.19 | 00:00:00 | | 2011-06-02 | 1,203,300 | 95.19 | 95.91 | 94.07 | 94.36 | 00:00:00 | | 2011-06-03 | 1,109,400 | 93.19 | 95.70 | 93.19 | 94.96 | 00:00:00 | | 2011-06-06 | 1,185,300 | 94.98 | 95.30 | 93.11 | 93.37 | 00:00:00 | | 2011-06-07 | 989,100 | 94.02 | 96.07 | 93.79 | 94.88 | 00:00:00 | | 2011-06-08 | 1,008,000 | 94.49 | 95.79 | 94.30 | 94.33 | 00:00:00 | | 2011-06-09 | 1,338,900 | 95.01 | 95.06 | 92.81 | 93.66 | 00:00:00 | | 2011-06-10 | 1,464,100 | 93.18 | 93.34 | 90.93 | 91.28 | 00:00:00 | | 2011-06-13 | 1,297,900 | 91.62 | 92.43 | 91.30 | 91.58 | 00:00:00 | | 2011-06-14 | 841,200 | 92.78 | 93.05 | 91.90 | 92.66 | 00:00:00 | | 2011-06-15 | 1,074,500 | 92.01 | 92.24 | 90.14 | 90.94 | 00:00:00 | | 2011-06-16 | 1,222,600 | 91.34 | 92.22 | 90.06 | 91.48 | 00:00:00 | | 2011-06-17 | 1,274,800 | 92.21 | 92.60 | 91.10 | 91.48 | 00:00:00 | | 2011-06-20 | 893,000 | 91.02 | 93.47 | 91.01 | 92.64 | 00:00:00 | | 2011-06-21 | 1,129,000 | 93.14 | 93.81 | 92.16 | 93.75 | 00:00:00 | | 2011-06-22 | 1,558,900 | 93.26 | 94.27 | 93.17 | 93.25 | 00:00:00 | | 2011-06-23 | 1,791,000 | 91.91 | 91.91 | 90.12 | 90.57 | 00:00:00 | | 2011-06-24 | 2,139,500 | 90.83 | 91.40 | 90.05 | 90.67 | 00:00:00 | | 2011-06-27 | 840,800 | 90.63 | 91.88 | 90.40 | 91.57 | 00:00:00 | | 2011-06-28 | 715,900 | 91.85 | 92.38 | 91.23 | 92.17 | 00:00:00 | | 2011-06-29 | 766,900 | 92.62 | 93.54 | 92.29 | 93.23 | 00:00:00 | | 2011-06-30 | 924,100 | 93.32 | 93.76 | 92.78 | 93.18 | 00:00:00 | | 2011-07-01 | 1,051,800 | 93.14 | 95.05 | 92.93 | 94.86 | 00:00:00 | | 2011-07-05 | 757,700 | 94.96 | 95.80 | 94.04 | 95.42 | 00:00:00 | | 2011-07-06 | 749,400 | 95.26 | 95.95 | 94.53 | 95.91 | 00:00:00 | | 2011-07-07 | 1,050,600 | 96.46 | 97.00 | 96.25 | 96.95 | 00:00:00 | | 2011-07-08 | 659,500 | 95.55 | 96.68 | 95.40 | 96.59 | 00:00:00 | | 2011-07-11 | 875,100 | 95.36 | 95.72 | 94.34 | 94.59 | 00:00:00 | | 2011-07-12 | 1,208,200 | 94.08 | 96.07 | 94.04 | 94.41 | 00:00:00 | | 2011-07-13 | 1,508,000 | 94.86 | 95.00 | 92.37 | 92.61 | 00:00:00 | | 2011-07-14 | 956,600 | 93.12 | 93.59 | 92.08 | 92.40 | 00:00:00 | | 2011-07-15 | 1,024,700 | 93.01 | 93.62 | 92.20 | 93.52 | 00:00:00 | | 2011-07-18 | 885,900 | 93.26 | 93.26 | 91.36 | 92.32 | 00:00:00 | | 2011-07-19 | 939,700 | 92.68 | 94.03 | 92.04 | 93.88 | 00:00:00 | | 2011-07-20 | 1,357,800 | 94.05 | 95.78 | 93.73 | 95.59 | 00:00:00 | | 2011-07-21 | 1,465,000 | 96.31 | 97.60 | 96.17 | 97.27 | 00:00:00 | | 2011-07-22 | 1,141,800 | 97.23 | 98.77 | 96.87 | 98.60 | 00:00:00 | | 2011-07-25 | 1,070,800 | 97.48 | 97.76 | 97.07 | 97.13 | 00:00:00 | | 2011-07-26 | 896,000 | 97.05 | 97.13 | 96.05 | 96.77 | 00:00:00 | | 2011-07-27 | 1,454,200 | 96.58 | 96.58 | 93.78 | 93.84 | 00:00:00 | | 2011-07-28 | 774,400 | 94.17 | 94.55 | 92.50 | 93.72 | 00:00:00 | | 2011-07-29 | 1,181,700 | 93.19 | 94.00 | 91.65 | 93.55 | 00:00:00 | | 2011-08-01 | 1,694,900 | 94.75 | 95.08 | 91.15 | 92.31 | 00:00:00 | | 2011-08-02 | 1,779,300 | 91.95 | 92.04 | 87.47 | 87.60 | 00:00:00 | | 2011-08-03 | 1,995,000 | 87.65 | 87.77 | 84.60 | 87.02 | 00:00:00 | | 2011-08-04 | 2,218,800 | 85.82 | 86.25 | 82.93 | 83.11 | 00:00:00 | | 2011-08-05 | 3,087,300 | 84.43 | 84.48 | 80.23 | 80.78 | 00:00:00 | | 2011-08-08 | 3,652,500 | 78.46 | 78.73 | 72.85 | 72.87 | 00:00:00 | | 2011-08-09 | 3,627,900 | 73.82 | 79.59 | 73.14 | 79.49 | 00:00:00 | | 2011-08-10 | 3,232,500 | 77.90 | 81.23 | 76.43 | 77.51 | 00:00:00 | | 2011-08-11 | 2,940,800 | 78.03 | 83.72 | 77.33 | 82.04 | 00:00:00 | | 2011-08-12 | 1,524,400 | 82.11 | 84.12 | 81.47 | 82.61 | 00:00:00 | | 2011-08-15 | 1,298,800 | 83.28 | 85.39 | 83.01 | 85.32 | 00:00:00 | | 2011-08-16 | 1,228,800 | 84.24 | 85.34 | 83.43 | 84.21 | 00:00:00 | | 2011-08-17 | 1,250,400 | 84.80 | 85.82 | 84.11 | 84.86 | 00:00:00 | | 2011-08-18 | 2,425,000 | 82.62 | 83.06 | 79.85 | 80.79 | 00:00:00 | | 2011-08-19 | 1,643,800 | 79.72 | 81.33 | 78.73 | 79.02 | 00:00:00 | | 2011-08-22 | 1,688,400 | 80.89 | 80.89 | 77.45 | 78.72 | 00:00:00 | | 2011-08-23 | 1,538,600 | 78.87 | 80.74 | 78.06 | 80.74 | 00:00:00 | | 2011-08-24 | 1,574,300 | 80.51 | 82.00 | 79.12 | 81.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
