|
 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 | | 2012-08-07 | 1,285,300 | 85.63 | 85.63 | 83.35 | 83.59 | 00:00:00 | | 2012-08-08 | 1,021,500 | 83.05 | 83.05 | 81.23 | 81.60 | 00:00:00 | | 2012-08-09 | 264,700 | 24.96 | 24.97 | 24.85 | 24.86 | 00:00:00 | | 2012-08-10 | 1,067,500 | 79.77 | 80.32 | 79.50 | 79.89 | 00:00:00 | | 2012-08-13 | 135,200 | 24.83 | 24.87 | 24.70 | 24.75 | 00:00:00 | | 2012-08-14 | 1,133,300 | 80.88 | 81.39 | 80.47 | 81.02 | 00:00:00 | | 2012-08-15 | 690,700 | 80.80 | 81.58 | 80.72 | 81.42 | 00:00:00 | | 2012-08-16 | 76,300 | 24.77 | 24.78 | 24.65 | 24.72 | 00:00:00 | | 2012-08-17 | 765,500 | 81.92 | 82.33 | 81.69 | 82.30 | 00:00:00 | | 2012-08-20 | 97,500 | 24.65 | 24.73 | 24.56 | 24.64 | 00:00:00 | | 2012-08-21 | 104,600 | 24.65 | 24.72 | 24.61 | 24.69 | 00:00:00 | | 2012-08-22 | 64,400 | 24.70 | 24.75 | 24.67 | 24.70 | 00:00:00 | | 2012-08-23 | 70,400 | 24.78 | 24.85 | 24.69 | 24.82 | 00:00:00 | | 2012-08-24 | 101,200 | 24.82 | 24.85 | 24.72 | 24.75 | 00:00:00 | | 2012-08-27 | 533,200 | 82.25 | 82.43 | 81.78 | 82.22 | 00:00:00 | | 2012-08-28 | 566,300 | 81.91 | 82.19 | 81.14 | 81.91 | 00:00:00 | | 2012-08-29 | 611,000 | 81.96 | 82.07 | 81.31 | 81.87 | 00:00:00 | | 2012-08-30 | 97,800 | 24.89 | 24.89 | 24.83 | 24.87 | 00:00:00 | | 2012-08-31 | 42,900 | 24.90 | 24.98 | 24.78 | 24.94 | 00:00:00 | | 2012-09-04 | 782,900 | 81.21 | 81.38 | 80.37 | 81.35 | 00:00:00 | | 2012-09-05 | 350,100 | 25.00 | 25.03 | 24.95 | 25.00 | 00:00:00 | | 2012-09-06 | 321,500 | 25.00 | 25.01 | 24.95 | 24.96 | 00:00:00 | | 2012-09-07 | 60,700 | 24.99 | 25.01 | 24.93 | 25.00 | 00:00:00 | | 2012-09-10 | 719,900 | 82.42 | 82.42 | 81.39 | 81.83 | 00:00:00 | | 2012-09-11 | 623,400 | 81.83 | 82.44 | 81.75 | 82.38 | 00:00:00 | | 2012-09-12 | 662,300 | 82.62 | 82.88 | 82.06 | 82.63 | 00:00:00 | | 2012-09-13 | 168,200 | 24.90 | 24.95 | 24.80 | 24.89 | 00:00:00 | | 2012-09-14 | 86,600 | 24.89 | 24.99 | 24.88 | 24.98 | 00:00:00 | | 2012-09-17 | 44,700 | 24.98 | 25.00 | 24.88 | 24.90 | 00:00:00 | | 2012-09-18 | 740,000 | 84.58 | 84.97 | 83.92 | 84.42 | 00:00:00 | | 2012-09-19 | 887,800 | 84.31 | 84.60 | 83.78 | 83.78 | 00:00:00 | | 2012-09-20 | 1,445,300 | 83.37 | 83.37 | 81.76 | 82.62 | 00:00:00 | | 2012-09-21 | 3,704,300 | 83.12 | 83.21 | 82.31 | 82.32 | 00:00:00 | | 2012-09-24 | 45,400 | 24.98 | 24.98 | 24.86 | 24.89 | 00:00:00 | | 2012-09-25 | 1,708,500 | 82.26 | 82.41 | 80.82 | 81.01 | 00:00:00 | | 2012-09-26 | 1,351,600 | 80.91 | 81.64 | 80.83 | 80.91 | 00:00:00 | | 2012-09-27 | 978,900 | 81.20 | 81.84 | 80.79 | 81.41 | 00:00:00 | | 2012-09-28 | 1,099,800 | 80.99 | 81.38 | 80.52 | 81.05 | 00:00:00 | | 2012-10-01 | 62,800 | 25.06 | 25.08 | 25.00 | 25.04 | 00:00:00 | | 2012-10-02 | 53,100 | 25.05 | 25.05 | 24.95 | 25.01 | 00:00:00 | | 2012-10-03 | 98,500 | 25.01 | 25.13 | 25.01 | 25.10 | 00:00:00 | | 2012-10-04 | 883,500 | 80.94 | 81.06 | 79.63 | 79.79 | 00:00:00 | | 2012-10-05 | 732,800 | 80.21 | 80.63 | 79.73 | 80.00 | 00:00:00 | | 2012-10-08 | 708,200 | 79.94 | 79.94 | 79.32 | 79.45 | 00:00:00 | | 2012-10-09 | 111,400 | 25.35 | 25.43 | 25.18 | 25.28 | 00:00:00 | | 2012-10-10 | 120,700 | 25.29 | 25.39 | 25.28 | 25.38 | 00:00:00 | | 2012-10-11 | 76,400 | 25.40 | 25.42 | 25.35 | 25.38 | 00:00:00 | | 2012-10-12 | 69,500 | 25.39 | 25.47 | 25.38 | 25.45 | 00:00:00 | | 2012-10-15 | 78,900 | 25.48 | 25.48 | 25.35 | 25.48 | 00:00:00 | | 2012-10-16 | 58,400 | 25.53 | 25.53 | 25.40 | 25.50 | 00:00:00 | | 2012-10-17 | 170,900 | 25.49 | 25.50 | 25.40 | 25.43 | 00:00:00 | | 2012-10-18 | 34,900 | 25.48 | 25.49 | 25.43 | 25.43 | 00:00:00 | | 2012-10-19 | 55,800 | 25.45 | 25.52 | 25.22 | 25.22 | 00:00:00 | | 2012-10-22 | 134,200 | 25.42 | 25.42 | 25.25 | 25.26 | 00:00:00 | | 2012-10-23 | 233,000 | 25.27 | 25.30 | 25.23 | 25.25 | 00:00:00 | | 2012-10-24 | 102,400 | 25.30 | 25.32 | 25.24 | 25.25 | 00:00:00 | | 2012-10-25 | 121,800 | 25.30 | 25.44 | 25.30 | 25.44 | 00:00:00 | | 2012-10-26 | 47,700 | 25.47 | 25.47 | 25.30 | 25.44 | 00:00:00 | | 2012-10-31 | 39,900 | 25.35 | 25.49 | 25.34 | 25.46 | 00:00:00 | | 2012-11-01 | 32,500 | 25.49 | 25.50 | 25.36 | 25.45 | 00:00:00 | | 2012-11-02 | 19,200 | 25.50 | 25.50 | 25.42 | 25.44 | 00:00:00 | | 2012-11-05 | 825,600 | 80.32 | 80.81 | 79.46 | 79.88 | 00:00:00 | | 2012-11-06 | 706,500 | 80.09 | 80.56 | 79.34 | 80.37 | 00:00:00 | | 2012-11-07 | 1,054,000 | 79.42 | 79.71 | 78.68 | 78.90 | 00:00:00 | | 2012-11-08 | 37,600 | 25.48 | 25.49 | 25.43 | 25.46 | 00:00:00 | | 2012-11-09 | 31,400 | 25.36 | 25.48 | 25.36 | 25.42 | 00:00:00 | | 2012-11-12 | 68,100 | 25.36 | 25.47 | 25.27 | 25.47 | 00:00:00 | | 2012-11-13 | 108,800 | 25.47 | 25.50 | 25.38 | 25.40 | 00:00:00 | | 2012-11-14 | 163,100 | 25.43 | 25.43 | 25.33 | 25.36 | 00:00:00 | | 2012-11-15 | 85,500 | 25.25 | 25.37 | 25.16 | 25.28 | 00:00:00 | | 2012-11-16 | 30,700 | 25.30 | 25.44 | 25.30 | 25.44 | 00:00:00 | | 2012-11-19 | 75,300 | 25.41 | 25.50 | 25.37 | 25.40 | 00:00:00 | | 2012-11-20 | 1,043,300 | 74.30 | 74.77 | 73.92 | 74.77 | 00:00:00 | | 2012-11-21 | 720,700 | 74.92 | 75.02 | 74.13 | 74.88 | 00:00:00 | | 2012-11-23 | 284,500 | 75.29 | 75.87 | 74.46 | 75.61 | 00:00:00 | | 2012-11-26 | 873,300 | 75.15 | 75.93 | 74.91 | 75.43 | 00:00:00 | | 2012-11-27 | 47,000 | 25.36 | 25.46 | 25.28 | 25.39 | 00:00:00 | | 2012-11-28 | 45,000 | 25.47 | 25.50 | 25.40 | 25.44 | 00:00:00 | | 2012-11-29 | 26,400 | 25.48 | 25.55 | 25.41 | 25.53 | 00:00:00 | | 2012-11-30 | 30,200 | 25.55 | 25.72 | 25.48 | 25.48 | 00:00:00 | | 2012-12-03 | 961,700 | 76.75 | 77.28 | 76.43 | 76.67 | 00:00:00 | | 2012-12-04 | 878,500 | 77.29 | 77.29 | 76.32 | 76.41 | 00:00:00 | | 2012-12-05 | 968,800 | 76.45 | 76.63 | 75.63 | 75.93 | 00:00:00 | | 2012-12-06 | 940,600 | 75.13 | 75.75 | 75.02 | 75.65 | 00:00:00 | | 2012-12-07 | 730,500 | 75.79 | 76.70 | 75.78 | 76.54 | 00:00:00 | | 2012-12-10 | 548,500 | 76.61 | 76.89 | 76.34 | 76.66 | 00:00:00 | | 2012-12-11 | 50,100 | 25.57 | 25.58 | 25.46 | 25.50 | 00:00:00 | | 2012-12-12 | 35,600 | 25.50 | 25.65 | 25.50 | 25.60 | 00:00:00 | | 2012-12-13 | 814,800 | 76.78 | 77.00 | 76.40 | 76.73 | 00:00:00 | | 2012-12-14 | 1,058,200 | 76.92 | 77.33 | 76.60 | 77.28 | 00:00:00 | | 2012-12-17 | 1,127,500 | 77.61 | 78.17 | 77.25 | 78.17 | 00:00:00 | | 2012-12-18 | 31,200 | 25.37 | 25.45 | 25.33 | 25.45 | 00:00:00 | | 2012-12-19 | 1,095,800 | 79.10 | 79.38 | 78.53 | 79.33 | 00:00:00 | | 2012-12-20 | 762,800 | 79.34 | 80.15 | 79.07 | 80.15 | 00:00:00 | | 2012-12-21 | 35,400 | 25.25 | 25.35 | 25.22 | 25.25 | 00:00:00 | | 2012-12-24 | 330,300 | 79.66 | 80.10 | 79.06 | 79.73 | 00:00:00 | | 2012-12-26 | 622,000 | 79.83 | 79.83 | 78.81 | 79.20 | 00:00:00 | | 2012-12-27 | 21,300 | 25.30 | 25.41 | 25.30 | 25.40 | 00:00:00 | | 2012-12-28 | 26,600 | 25.41 | 25.47 | 25.38 | 25.42 | 00:00:00 | | 2012-12-31 | 800,800 | 79.00 | 80.08 | 78.79 | 80.08 | 00:00:00 | | 2013-01-02 | 907,600 | 81.31 | 81.34 | 80.29 | 80.92 | 00:00:00 | | 2013-01-03 | 27,800 | 25.71 | 25.71 | 25.60 | 25.63 | 00:00:00 | | 2013-01-04 | 21,300 | 25.72 | 25.74 | 25.62 | 25.68 | 00:00:00 | | 2013-01-07 | 787,100 | 82.12 | 82.31 | 81.64 | 81.94 | 00:00:00 | | 2013-01-08 | 856,400 | 81.90 | 82.12 | 81.08 | 81.13 | 00:00:00 | | 2013-01-09 | 1,065,700 | 81.25 | 81.49 | 81.01 | 81.37 | 00:00:00 | | 2013-01-10 | 24,300 | 25.58 | 25.68 | 25.53 | 25.68 | 00:00:00 | | 2013-01-11 | 16,800 | 25.70 | 25.70 | 25.62 | 25.68 | 00:00:00 | | 2013-01-14 | 762,800 | 81.11 | 82.50 | 80.98 | 82.41 | 00:00:00 | | 2013-01-15 | 692,600 | 82.21 | 82.81 | 81.92 | 82.73 | 00:00:00 | | 2013-01-16 | 1,000,400 | 83.08 | 83.41 | 82.57 | 83.16 | 00:00:00 | | 2013-01-17 | 762,800 | 83.24 | 83.62 | 82.82 | 83.46 | 00:00:00 | | 2013-01-18 | 25,100 | 25.54 | 25.64 | 25.48 | 25.64 | 00:00:00 | | 2013-01-23 | 17,400 | 25.56 | 25.60 | 25.45 | 25.57 | 00:00:00 | | 2013-01-24 | 20,600 | 25.59 | 25.69 | 25.57 | 25.65 | 00:00:00 | | 2013-01-25 | 26,100 | 25.60 | 25.75 | 25.57 | 25.68 | 00:00:00 | | 2013-01-28 | 756,700 | 84.77 | 85.40 | 84.72 | 85.17 | 00:00:00 | | 2013-02-04 | 1,319,600 | 84.87 | 85.43 | 84.27 | 84.49 | 00:00:00 | | 2013-02-19 | 852,600 | 84.93 | 85.75 | 84.86 | 85.75 | 00:00:00 | | 2013-02-20 | 750,800 | 85.54 | 85.86 | 84.79 | 84.88 | 00:00:00 | | 2013-02-21 | 852,400 | 84.90 | 84.90 | 83.93 | 84.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
