|
 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 | | 2011-08-24 | 1,574,300 | 80.51 | 82.00 | 79.12 | 81.73 | 00:00:00 | | 2011-08-25 | 1,896,100 | 81.73 | 83.15 | 79.89 | 80.83 | 00:00:00 | | 2011-08-26 | 1,448,100 | 79.96 | 82.00 | 78.34 | 81.89 | 00:00:00 | | 2011-08-29 | 1,314,900 | 83.10 | 84.22 | 82.62 | 84.13 | 00:00:00 | | 2011-08-30 | 1,419,700 | 83.81 | 85.50 | 82.61 | 85.04 | 00:00:00 | | 2011-08-31 | 1,606,600 | 85.45 | 86.33 | 84.45 | 85.91 | 00:00:00 | | 2011-09-01 | 2,172,100 | 86.20 | 86.62 | 84.76 | 85.36 | 00:00:00 | | 2011-09-02 | 2,229,100 | 82.99 | 85.00 | 82.82 | 83.72 | 00:00:00 | | 2011-09-06 | 2,559,400 | 82.02 | 84.44 | 81.99 | 83.63 | 00:00:00 | | 2011-09-07 | 2,057,400 | 85.04 | 86.96 | 83.35 | 86.83 | 00:00:00 | | 2011-09-08 | 1,484,300 | 85.89 | 87.01 | 85.60 | 85.92 | 00:00:00 | | 2011-09-09 | 2,010,900 | 84.85 | 85.41 | 81.63 | 82.10 | 00:00:00 | | 2011-09-12 | 2,169,700 | 81.31 | 83.37 | 81.05 | 83.24 | 00:00:00 | | 2011-09-13 | 1,947,300 | 83.71 | 84.76 | 82.75 | 84.10 | 00:00:00 | | 2011-09-14 | 1,552,200 | 84.60 | 85.04 | 83.02 | 84.33 | 00:00:00 | | 2011-09-15 | 1,802,800 | 85.36 | 86.48 | 84.54 | 86.31 | 00:00:00 | | 2011-09-16 | 5,599,600 | 86.61 | 87.25 | 84.67 | 86.01 | 00:00:00 | | 2011-09-19 | 1,432,100 | 84.57 | 85.16 | 83.30 | 83.41 | 00:00:00 | | 2011-09-20 | 1,135,800 | 83.83 | 84.38 | 82.88 | 83.43 | 00:00:00 | | 2011-09-21 | 1,976,200 | 83.19 | 83.50 | 79.09 | 79.23 | 00:00:00 | | 2011-09-22 | 2,962,700 | 77.93 | 78.67 | 76.69 | 77.75 | 00:00:00 | | 2011-09-23 | 1,908,400 | 77.51 | 79.12 | 76.61 | 78.57 | 00:00:00 | | 2011-09-26 | 1,360,700 | 78.57 | 79.35 | 77.12 | 79.21 | 00:00:00 | | 2011-09-27 | 1,449,600 | 80.66 | 80.90 | 78.65 | 79.00 | 00:00:00 | | 2011-09-28 | 1,777,400 | 79.42 | 80.18 | 77.19 | 77.34 | 00:00:00 | | 2011-09-29 | 1,978,900 | 78.83 | 79.05 | 76.89 | 77.68 | 00:00:00 | | 2011-09-30 | 2,057,500 | 76.81 | 78.12 | 74.62 | 74.62 | 00:00:00 | | 2011-10-03 | 2,603,200 | 74.06 | 74.90 | 70.51 | 70.52 | 00:00:00 | | 2011-10-04 | 3,476,700 | 69.58 | 72.71 | 68.63 | 72.09 | 00:00:00 | | 2011-10-05 | 1,949,000 | 72.24 | 72.78 | 68.39 | 72.29 | 00:00:00 | | 2011-10-06 | 2,242,700 | 72.23 | 73.54 | 70.76 | 73.40 | 00:00:00 | | 2011-10-07 | 2,740,100 | 73.64 | 73.64 | 69.97 | 69.97 | 00:00:00 | | 2011-10-10 | 1,646,200 | 71.54 | 74.20 | 71.25 | 74.17 | 00:00:00 | | 2011-10-11 | 1,412,800 | 73.48 | 74.42 | 72.51 | 73.30 | 00:00:00 | | 2011-10-12 | 1,843,300 | 73.84 | 75.31 | 73.03 | 74.44 | 00:00:00 | | 2011-10-13 | 1,392,800 | 73.53 | 74.73 | 72.21 | 74.01 | 00:00:00 | | 2011-10-14 | 1,576,400 | 74.94 | 76.35 | 74.46 | 76.25 | 00:00:00 | | 2011-10-17 | 1,481,400 | 75.57 | 75.97 | 74.15 | 74.35 | 00:00:00 | | 2011-10-18 | 2,206,800 | 74.31 | 77.82 | 74.29 | 76.72 | 00:00:00 | | 2011-10-19 | 1,736,100 | 76.57 | 76.93 | 75.01 | 75.39 | 00:00:00 | | 2011-10-20 | 1,487,900 | 75.59 | 76.70 | 74.41 | 76.63 | 00:00:00 | | 2011-10-21 | 1,371,800 | 77.20 | 78.57 | 77.11 | 78.50 | 00:00:00 | | 2011-10-24 | 1,692,900 | 78.56 | 80.91 | 78.34 | 80.83 | 00:00:00 | | 2011-10-25 | 1,469,800 | 80.00 | 80.42 | 79.03 | 79.28 | 00:00:00 | | 2011-10-26 | 1,673,900 | 79.96 | 80.34 | 77.89 | 79.43 | 00:00:00 | | 2011-10-27 | 2,565,800 | 82.34 | 83.31 | 81.10 | 82.67 | 00:00:00 | | 2011-10-28 | 1,334,700 | 82.58 | 83.11 | 81.76 | 83.11 | 00:00:00 | | 2011-10-31 | 1,512,500 | 81.75 | 84.30 | 81.45 | 82.81 | 00:00:00 | | 2011-11-01 | 1,672,300 | 80.02 | 81.73 | 79.54 | 79.57 | 00:00:00 | | 2011-11-02 | 1,390,900 | 81.07 | 81.46 | 79.40 | 80.77 | 00:00:00 | | 2011-11-03 | 1,019,000 | 82.03 | 82.76 | 79.71 | 82.48 | 00:00:00 | | 2011-11-04 | 1,428,000 | 82.14 | 82.14 | 79.29 | 80.50 | 00:00:00 | | 2011-11-07 | 857,500 | 80.41 | 81.43 | 79.77 | 81.39 | 00:00:00 | | 2011-11-08 | 1,550,200 | 81.95 | 83.93 | 80.50 | 83.77 | 00:00:00 | | 2011-11-09 | 2,071,800 | 81.48 | 81.82 | 79.01 | 79.33 | 00:00:00 | | 2011-11-10 | 1,372,300 | 80.31 | 80.61 | 77.54 | 78.01 | 00:00:00 | | 2011-11-11 | 971,400 | 79.11 | 80.16 | 78.71 | 79.98 | 00:00:00 | | 2011-11-14 | 975,000 | 79.36 | 79.45 | 77.51 | 77.80 | 00:00:00 | | 2011-11-15 | 867,800 | 77.45 | 79.11 | 77.07 | 78.59 | 00:00:00 | | 2011-11-16 | 1,379,600 | 77.75 | 78.48 | 77.00 | 77.02 | 00:00:00 | | 2011-11-17 | 1,484,000 | 76.80 | 77.35 | 75.01 | 75.36 | 00:00:00 | | 2011-11-18 | 1,216,900 | 75.96 | 76.20 | 74.60 | 75.73 | 00:00:00 | | 2011-11-21 | 1,373,400 | 74.05 | 74.30 | 73.12 | 73.25 | 00:00:00 | | 2011-11-22 | 1,038,500 | 73.03 | 73.64 | 72.28 | 72.62 | 00:00:00 | | 2011-11-23 | 1,173,100 | 71.86 | 72.06 | 70.19 | 70.20 | 00:00:00 | | 2011-11-25 | 547,800 | 70.24 | 72.04 | 70.00 | 70.73 | 00:00:00 | | 2011-11-28 | 1,538,100 | 73.16 | 73.31 | 71.47 | 72.04 | 00:00:00 | | 2011-11-29 | 1,284,300 | 72.27 | 72.49 | 70.82 | 71.10 | 00:00:00 | | 2011-11-30 | 2,091,300 | 73.50 | 74.60 | 72.75 | 74.45 | 00:00:00 | | 2011-12-01 | 1,117,600 | 74.40 | 74.59 | 73.01 | 74.10 | 00:00:00 | | 2011-12-02 | 1,273,900 | 74.80 | 75.11 | 73.81 | 74.00 | 00:00:00 | | 2011-12-05 | 1,144,000 | 75.05 | 75.21 | 73.94 | 74.46 | 00:00:00 | | 2011-12-06 | 628,900 | 74.45 | 74.77 | 73.66 | 74.28 | 00:00:00 | | 2011-12-07 | 761,200 | 73.98 | 75.45 | 73.60 | 75.25 | 00:00:00 | | 2011-12-08 | 1,162,400 | 74.81 | 74.81 | 72.93 | 73.15 | 00:00:00 | | 2011-12-09 | 1,411,800 | 73.52 | 74.75 | 72.98 | 74.43 | 00:00:00 | | 2011-12-12 | 1,238,500 | 73.69 | 73.75 | 71.85 | 72.34 | 00:00:00 | | 2011-12-13 | 1,186,400 | 72.84 | 73.38 | 71.27 | 71.85 | 00:00:00 | | 2011-12-14 | 1,170,900 | 71.28 | 72.81 | 71.19 | 72.39 | 00:00:00 | | 2011-12-15 | 1,159,100 | 73.31 | 73.95 | 72.78 | 73.50 | 00:00:00 | | 2011-12-16 | 1,653,400 | 73.95 | 74.93 | 73.75 | 74.23 | 00:00:00 | | 2011-12-19 | 748,700 | 74.23 | 74.40 | 72.95 | 73.10 | 00:00:00 | | 2011-12-20 | 1,348,000 | 74.41 | 76.71 | 74.22 | 76.51 | 00:00:00 | | 2011-12-21 | 717,900 | 76.19 | 76.30 | 75.26 | 76.03 | 00:00:00 | | 2011-12-22 | 870,100 | 76.09 | 77.34 | 76.02 | 76.94 | 00:00:00 | | 2011-12-23 | 530,900 | 77.13 | 77.36 | 76.29 | 77.10 | 00:00:00 | | 2011-12-27 | 586,500 | 76.94 | 77.51 | 76.34 | 76.94 | 00:00:00 | | 2011-12-28 | 735,600 | 76.83 | 77.00 | 75.68 | 75.81 | 00:00:00 | | 2011-12-29 | 653,400 | 75.84 | 77.04 | 75.69 | 76.92 | 00:00:00 | | 2011-12-30 | 866,700 | 77.13 | 77.56 | 76.52 | 76.86 | 00:00:00 | | 2012-01-03 | 1,340,000 | 78.50 | 79.45 | 76.97 | 77.54 | 00:00:00 | | 2012-01-04 | 1,220,200 | 76.94 | 77.45 | 75.73 | 75.77 | 00:00:00 | | 2012-01-05 | 1,150,500 | 75.43 | 76.87 | 75.17 | 76.82 | 00:00:00 | | 2012-01-06 | 1,103,100 | 76.84 | 77.39 | 76.37 | 76.94 | 00:00:00 | | 2012-01-09 | 801,500 | 77.20 | 77.43 | 76.72 | 77.26 | 00:00:00 | | 2012-01-10 | 1,280,900 | 77.95 | 79.07 | 77.91 | 78.51 | 00:00:00 | | 2012-01-11 | 759,600 | 78.35 | 79.49 | 77.95 | 79.37 | 00:00:00 | | 2012-01-12 | 1,069,900 | 78.99 | 79.60 | 78.15 | 78.83 | 00:00:00 | | 2012-01-13 | 1,222,500 | 78.00 | 79.72 | 77.31 | 79.34 | 00:00:00 | | 2012-01-17 | 1,076,400 | 80.35 | 81.00 | 78.81 | 78.92 | 00:00:00 | | 2012-01-18 | 809,900 | 78.68 | 80.05 | 78.68 | 80.04 | 00:00:00 | | 2012-01-19 | 719,900 | 80.20 | 80.49 | 79.50 | 80.08 | 00:00:00 | | 2012-01-20 | 1,121,100 | 80.11 | 80.61 | 79.55 | 80.49 | 00:00:00 | | 2012-01-23 | 748,300 | 80.40 | 80.96 | 80.06 | 80.68 | 00:00:00 | | 2012-01-24 | 718,100 | 80.30 | 81.57 | 80.20 | 81.51 | 00:00:00 | | 2012-01-25 | 879,200 | 81.20 | 82.17 | 80.67 | 82.04 | 00:00:00 | | 2012-01-26 | 1,540,600 | 81.34 | 82.48 | 81.03 | 81.14 | 00:00:00 | | 2012-01-27 | 966,300 | 80.96 | 81.41 | 80.41 | 81.02 | 00:00:00 | | 2012-01-30 | 898,300 | 80.14 | 80.32 | 79.54 | 79.81 | 00:00:00 | | 2012-01-31 | 1,445,800 | 80.21 | 81.03 | 79.96 | 80.88 | 00:00:00 | | 2012-02-01 | 1,289,100 | 81.36 | 82.31 | 81.19 | 82.29 | 00:00:00 | | 2012-02-02 | 1,685,500 | 82.41 | 83.74 | 82.26 | 83.58 | 00:00:00 | | 2012-02-03 | 1,938,600 | 84.41 | 86.01 | 83.94 | 86.01 | 00:00:00 | | 2012-02-06 | 1,322,900 | 85.74 | 86.11 | 84.92 | 86.00 | 00:00:00 | | 2012-02-07 | 916,800 | 85.60 | 86.21 | 85.34 | 85.77 | 00:00:00 | | 2012-02-08 | 727,000 | 86.00 | 86.11 | 84.75 | 85.73 | 00:00:00 | | 2012-02-09 | 1,527,100 | 85.76 | 85.93 | 84.20 | 84.25 | 00:00:00 | | 2012-02-10 | 996,200 | 83.63 | 84.24 | 83.40 | 83.60 | 00:00:00 | | 2012-02-13 | 1,044,800 | 84.46 | 85.09 | 84.28 | 84.86 | 00:00:00 | | 2012-02-14 | 985,300 | 84.80 | 84.80 | 83.33 | 83.74 | 00:00:00 | | 2012-02-15 | 840,400 | 84.02 | 84.52 | 83.25 | 83.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
