|
 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 | | 2013-02-21 | 852,400 | 84.90 | 84.90 | 83.93 | 84.00 | 00:00:00 | | 2013-02-25 | 885,800 | 85.68 | 85.92 | 83.05 | 83.06 | 00:00:00 | | 2013-02-26 | 1,035,000 | 83.57 | 84.06 | 82.65 | 83.00 | 00:00:00 | | 2013-02-27 | 1,482,700 | 82.36 | 83.31 | 81.59 | 82.68 | 00:00:00 | | 2013-02-28 | 13,500 | 25.58 | 25.63 | 25.46 | 25.46 | 00:00:00 | | 2013-03-05 | 2,307,300 | 81.93 | 84.35 | 81.86 | 84.11 | 00:00:00 | | 2013-03-06 | 874,400 | 84.29 | 84.43 | 82.82 | 83.22 | 00:00:00 | | 2013-03-21 | 1,230,500 | 81.29 | 81.95 | 81.29 | 81.48 | 00:00:00 | | 2013-03-22 | 616,200 | 81.86 | 82.06 | 81.29 | 81.59 | 00:00:00 | | 2013-03-25 | 760,900 | 81.79 | 81.93 | 81.23 | 81.52 | 00:00:00 | | 2013-03-28 | 36,200 | 25.51 | 25.55 | 25.46 | 25.46 | 00:00:00 | | 2013-04-11 | 10,700 | 25.74 | 25.78 | 25.72 | 25.73 | 00:00:00 | | 2013-04-12 | 29,700 | 25.80 | 25.90 | 25.70 | 25.85 | 00:00:00 | | 2013-04-15 | 21,200 | 25.84 | 25.84 | 25.61 | 25.74 | 00:00:00 | | 2013-04-16 | 24,500 | 25.70 | 25.85 | 25.68 | 25.85 | 00:00:00 | | 2013-04-19 | 140,100 | 25.79 | 25.82 | 25.48 | 25.48 | 00:00:00 | | 2013-05-06 | 34,100 | 26.02 | 26.02 | 25.85 | 26.00 | 00:00:00 | | 2013-05-17 | 879,300 | 87.68 | 88.18 | 86.96 | 87.46 | 00:00:00 | | 2013-05-20 | 804,200 | 87.46 | 87.83 | 87.20 | 87.67 | 00:00:00 | | 2013-05-21 | 758,000 | 87.88 | 88.00 | 87.53 | 87.71 | 00:00:00 | | 2013-05-22 | 794,200 | 87.70 | 88.73 | 85.18 | 85.67 | 00:00:00 | | 2013-05-23 | 1,291,800 | 84.91 | 84.98 | 83.64 | 83.92 | 00:00:00 | | 2013-05-24 | 960,500 | 83.65 | 84.46 | 82.71 | 84.27 | 00:00:00 | | 2013-05-28 | 1,254,200 | 85.22 | 85.22 | 83.32 | 83.60 | 00:00:00 | | 2013-06-03 | 1,035,100 | 79.95 | 81.05 | 79.00 | 80.82 | 00:00:00 | | 2013-06-11 | 52,700 | 25.21 | 25.24 | 24.76 | 25.00 | 00:00:00 | | 2013-06-12 | 70,200 | 25.22 | 25.22 | 24.00 | 24.46 | 00:00:00 | | 2013-06-17 | 1,102,300 | 83.26 | 84.32 | 82.78 | 83.18 | 00:00:00 | | 2013-06-18 | 74,200 | 24.15 | 24.17 | 23.87 | 24.00 | 00:00:00 | | 2013-06-19 | 31,100 | 24.00 | 24.10 | 23.57 | 23.57 | 00:00:00 | | 2013-06-24 | 1,238,300 | 77.40 | 79.84 | 76.19 | 78.14 | 00:00:00 | | 2013-07-02 | 945,300 | 82.78 | 84.52 | 82.73 | 84.51 | 00:00:00 | | 2013-07-03 | 910,500 | 83.74 | 84.62 | 83.19 | 84.15 | 00:00:00 | | 2013-07-05 | 1,274,500 | 84.03 | 84.50 | 82.98 | 84.44 | 00:00:00 | | 2013-07-08 | 1,549,400 | 84.45 | 85.15 | 84.44 | 84.70 | 00:00:00 | | 2013-07-16 | 17,300 | 23.18 | 23.30 | 23.09 | 23.25 | 00:00:00 | | 2013-07-17 | 26,600 | 23.52 | 23.52 | 23.13 | 23.25 | 00:00:00 | | 2013-07-18 | 481,100 | 87.89 | 88.95 | 87.57 | 88.71 | 00:00:00 | | 2013-07-19 | 1,434,900 | 88.44 | 88.95 | 88.22 | 88.41 | 00:00:00 | | 2013-07-29 | 578,900 | 87.17 | 87.35 | 86.48 | 86.93 | 00:00:00 | | 2013-08-05 | 18,700 | 22.19 | 22.25 | 22.02 | 22.17 | 00:00:00 | | 2013-08-13 | 746,100 | 83.75 | 83.78 | 82.50 | 83.24 | 00:00:00 | | 2013-08-14 | 835,900 | 83.03 | 84.07 | 82.50 | 84.02 | 00:00:00 | | 2013-08-15 | 1,008,000 | 83.08 | 83.13 | 81.94 | 82.84 | 00:00:00 | | 2013-08-16 | 2,262,400 | 82.59 | 83.11 | 81.29 | 81.40 | 00:00:00 | | 2013-08-19 | 882,100 | 80.98 | 81.33 | 79.56 | 79.58 | 00:00:00 | | 2013-08-20 | 841,700 | 79.90 | 81.50 | 79.66 | 81.18 | 00:00:00 | | 2013-08-21 | 724,300 | 80.87 | 82.36 | 80.13 | 81.06 | 00:00:00 | | 2013-08-30 | 717,700 | 82.05 | 82.33 | 81.04 | 81.30 | 00:00:00 | | 2013-09-19 | 1,281,600 | 88.06 | 89.23 | 87.99 | 88.66 | 00:00:00 | | 2013-09-20 | 1,639,600 | 88.66 | 88.80 | 86.25 | 86.32 | 00:00:00 | | 2013-09-24 | 814,100 | 86.00 | 86.13 | 84.60 | 84.69 | 00:00:00 | | 2013-09-25 | 726,100 | 84.63 | 85.65 | 84.08 | 84.40 | 00:00:00 | | 2013-09-30 | 970,400 | 84.25 | 85.38 | 83.81 | 84.06 | 00:00:00 | | 2013-10-03 | 1,214,800 | 84.26 | 84.45 | 82.73 | 83.15 | 00:00:00 | | 2013-10-04 | 909,100 | 83.15 | 84.60 | 82.99 | 84.52 | 00:00:00 | | 2013-10-07 | 626,200 | 83.54 | 84.57 | 83.28 | 84.39 | 00:00:00 | | 2013-10-08 | 817,000 | 84.22 | 84.72 | 83.57 | 83.71 | 00:00:00 | | 2013-10-09 | 503,200 | 83.69 | 84.68 | 83.50 | 83.70 | 00:00:00 | | 2013-10-14 | 631,500 | 86.49 | 87.12 | 86.01 | 87.04 | 00:00:00 | | 2013-10-28 | 624,400 | 91.09 | 91.14 | 89.64 | 90.45 | 00:00:00 | | 2013-10-29 | 522,600 | 90.45 | 90.45 | 89.30 | 90.21 | 00:00:00 | | 2013-11-04 | 1,212,100 | 90.00 | 90.62 | 89.43 | 90.45 | 00:00:00 | | 2013-11-07 | 799,600 | 90.01 | 90.50 | 88.38 | 88.59 | 00:00:00 | | 2013-11-08 | 631,800 | 87.73 | 88.47 | 86.20 | 88.08 | 00:00:00 | | 2013-11-12 | 627,100 | 87.97 | 88.14 | 86.73 | 87.88 | 00:00:00 | | 2013-11-13 | 772,300 | 87.69 | 88.76 | 87.03 | 88.67 | 00:00:00 | | 2013-11-14 | 537,100 | 89.13 | 90.39 | 88.92 | 89.44 | 00:00:00 | | 2013-11-15 | 680,400 | 89.27 | 90.19 | 89.22 | 90.03 | 00:00:00 | | 2013-11-19 | 671,600 | 90.08 | 90.34 | 88.90 | 89.19 | 00:00:00 | | 2013-11-20 | 664,300 | 89.18 | 90.09 | 87.90 | 88.45 | 00:00:00 | | 2013-11-29 | 365,100 | 89.29 | 90.68 | 87.76 | 87.93 | 00:00:00 | | 2013-12-02 | 584,700 | 87.75 | 88.76 | 86.86 | 87.92 | 00:00:00 | | 2013-12-05 | 876,300 | 89.15 | 89.90 | 88.27 | 89.64 | 00:00:00 | | 2013-12-06 | 755,900 | 90.12 | 90.76 | 89.36 | 90.75 | 00:00:00 | | 2013-12-09 | 984,900 | 91.00 | 91.11 | 90.00 | 90.49 | 00:00:00 | | 2013-12-10 | 956,800 | 90.34 | 90.98 | 90.08 | 90.51 | 00:00:00 | | 2013-12-11 | 760,400 | 90.50 | 90.50 | 87.61 | 87.86 | 00:00:00 | | 2013-12-12 | 1,561,000 | 87.90 | 88.30 | 86.83 | 87.29 | 00:00:00 | | 2013-12-13 | 749,100 | 87.42 | 88.54 | 86.97 | 88.07 | 00:00:00 | | 2013-12-19 | 1,059,200 | 89.49 | 89.70 | 88.32 | 88.60 | 00:00:00 | | 2013-12-20 | 1,079,500 | 88.48 | 89.02 | 88.23 | 88.84 | 00:00:00 | | 2013-12-23 | 1,121,300 | 89.06 | 89.85 | 88.77 | 89.11 | 00:00:00 | | 2013-12-24 | 311,200 | 89.44 | 89.82 | 88.83 | 89.09 | 00:00:00 | | 2013-12-26 | 519,200 | 89.27 | 89.64 | 88.85 | 89.21 | 00:00:00 | | 2013-12-27 | 660,800 | 89.56 | 90.03 | 88.47 | 89.90 | 00:00:00 | | 2013-12-30 | 435,200 | 89.77 | 90.30 | 89.45 | 89.75 | 00:00:00 | | 2013-12-31 | 1,038,700 | 89.75 | 89.88 | 88.55 | 88.79 | 00:00:00 | | 2014-01-06 | 708,000 | 89.74 | 89.88 | 88.84 | 89.24 | 00:00:00 | | 2014-01-07 | 738,100 | 89.24 | 90.67 | 89.15 | 90.50 | 00:00:00 | | 2014-01-08 | 629,400 | 90.11 | 90.55 | 89.27 | 89.89 | 00:00:00 | | 2014-01-13 | 700,600 | 91.22 | 92.13 | 90.61 | 90.94 | 00:00:00 | | 2014-01-14 | 614,600 | 91.04 | 91.80 | 90.85 | 91.52 | 00:00:00 | | 2014-01-15 | 632,200 | 91.43 | 92.40 | 91.43 | 92.01 | 00:00:00 | | 2014-01-24 | 918,700 | 91.10 | 91.48 | 89.77 | 90.24 | 00:00:00 | | 2014-01-27 | 1,156,400 | 89.72 | 91.07 | 89.34 | 90.29 | 00:00:00 | | 2014-01-28 | 696,800 | 90.39 | 91.67 | 90.39 | 91.35 | 00:00:00 | | 2014-01-29 | 1,216,500 | 90.38 | 91.58 | 89.90 | 90.64 | 00:00:00 | | 2014-02-03 | 1,085,800 | 91.92 | 92.16 | 89.85 | 90.20 | 00:00:00 | | 2014-02-10 | 781,000 | 92.43 | 94.25 | 92.13 | 93.99 | 00:00:00 | | 2014-02-13 | 837,100 | 94.71 | 96.19 | 94.53 | 95.43 | 00:00:00 | | 2014-02-14 | 593,000 | 95.33 | 96.28 | 95.22 | 95.70 | 00:00:00 | | 2014-02-24 | 1,223,600 | 94.97 | 95.84 | 94.60 | 94.64 | 00:00:00 | | 2014-02-25 | 1,419,600 | 96.90 | 96.98 | 93.68 | 94.67 | 00:00:00 | | 2014-02-26 | 1,050,100 | 94.05 | 95.02 | 93.79 | 94.63 | 00:00:00 | | 2014-02-27 | 892,000 | 94.74 | 95.41 | 94.17 | 94.79 | 00:00:00 | | 2014-02-28 | 1,512,000 | 94.82 | 96.44 | 94.62 | 96.29 | 00:00:00 | | 2014-03-04 | 1,111,400 | 97.39 | 98.33 | 97.12 | 98.23 | 00:00:00 | | 2014-03-05 | 1,504,100 | 98.74 | 99.35 | 98.26 | 99.20 | 00:00:00 | | 2014-03-10 | 939,300 | 99.21 | 99.37 | 98.44 | 98.94 | 00:00:00 | | 2014-03-13 | 860,800 | 98.87 | 98.87 | 97.74 | 97.77 | 00:00:00 | | 2014-03-14 | 646,100 | 97.76 | 98.58 | 97.50 | 97.55 | 00:00:00 | | 2014-03-20 | 1,163,000 | 96.58 | 98.21 | 95.89 | 98.20 | 00:00:00 | | 2014-03-21 | 1,284,300 | 98.95 | 99.11 | 98.07 | 98.36 | 00:00:00 | | 2014-03-24 | 995,400 | 98.64 | 98.70 | 96.90 | 97.65 | 00:00:00 | | 2014-04-01 | 779,800 | 98.62 | 99.52 | 98.10 | 99.44 | 00:00:00 | | 2014-04-02 | 895,600 | 99.22 | 99.58 | 98.88 | 99.23 | 00:00:00 | | 2014-04-08 | 985,800 | 99.36 | 100.31 | 98.53 | 100.26 | 00:00:00 | | 2014-04-09 | 978,900 | 100.25 | 100.43 | 98.75 | 99.29 | 00:00:00 | | 2014-04-10 | 1,188,600 | 99.51 | 100.15 | 97.76 | 98.30 | 00:00:00 | | 2014-04-11 | 775,900 | 97.99 | 98.76 | 97.72 | 98.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
