|
 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 | | 2014-04-11 | 775,900 | 97.99 | 98.76 | 97.72 | 98.15 | 00:00:00 | | 2014-04-25 | 466,700 | 101.00 | 101.03 | 99.50 | 100.76 | 00:00:00 | | 2014-05-06 | 816,800 | 102.14 | 103.98 | 102.14 | 103.50 | 00:00:00 | | 2014-05-07 | 916,300 | 103.86 | 105.42 | 103.75 | 105.20 | 00:00:00 | | 2014-05-08 | 928,200 | 104.66 | 105.52 | 104.43 | 105.04 | 00:00:00 | | 2014-05-09 | 1,002,000 | 105.42 | 105.68 | 104.78 | 105.48 | 00:00:00 | | 2014-05-15 | 605,600 | 105.40 | 105.78 | 104.61 | 105.52 | 00:00:00 | | 2014-05-16 | 800,100 | 105.36 | 105.87 | 104.74 | 105.84 | 00:00:00 | | 2014-05-19 | 620,200 | 105.58 | 105.58 | 104.62 | 105.39 | 00:00:00 | | 2014-05-20 | 410,300 | 105.39 | 105.79 | 104.58 | 105.14 | 00:00:00 | | 2014-05-21 | 456,600 | 105.37 | 105.91 | 104.47 | 104.86 | 00:00:00 | | 2014-05-27 | 599,200 | 105.50 | 106.54 | 105.30 | 106.54 | 00:00:00 | | 2014-05-28 | 788,300 | 106.32 | 106.57 | 105.00 | 106.17 | 00:00:00 | | 2014-05-29 | 366,400 | 106.10 | 106.51 | 105.62 | 106.45 | 00:00:00 | | 2014-06-03 | 726,800 | 107.30 | 107.50 | 106.74 | 106.82 | 00:00:00 | | 2014-06-04 | 587,800 | 106.51 | 107.12 | 106.29 | 106.91 | 00:00:00 | | 2014-06-10 | 986,200 | 106.40 | 106.85 | 105.31 | 105.61 | 00:00:00 | | 2014-06-11 | 584,100 | 105.56 | 105.99 | 105.02 | 105.35 | 00:00:00 | | 2014-06-12 | 741,600 | 105.18 | 105.44 | 104.31 | 104.54 | 00:00:00 | | 2014-06-13 | 888,700 | 104.76 | 104.85 | 104.02 | 104.50 | 00:00:00 | | 2014-06-16 | 777,600 | 104.52 | 105.12 | 104.11 | 104.25 | 00:00:00 | | 2014-06-17 | 945,800 | 104.09 | 104.79 | 103.76 | 104.62 | 00:00:00 | | 2014-06-18 | 1,304,900 | 104.59 | 105.25 | 104.02 | 105.02 | 00:00:00 | | 2014-06-19 | 1,037,000 | 105.15 | 106.35 | 104.84 | 106.35 | 00:00:00 | | 2014-06-20 | 1,020,100 | 106.07 | 106.66 | 105.40 | 106.59 | 00:00:00 | | 2014-06-24 | 481,400 | 106.21 | 106.66 | 105.88 | 106.20 | 00:00:00 | | 2014-06-25 | 655,100 | 106.16 | 106.42 | 105.91 | 106.33 | 00:00:00 | | 2014-07-03 | 597,900 | 106.45 | 106.47 | 105.19 | 105.95 | 00:00:00 | | 2014-07-07 | 605,500 | 105.99 | 106.66 | 105.58 | 105.91 | 00:00:00 | | 2014-07-08 | 703,400 | 106.02 | 106.36 | 105.56 | 106.23 | 00:00:00 | | 2014-08-04 | 861,100 | 105.18 | 106.20 | 104.61 | 105.82 | 00:00:00 | | 2014-08-05 | 913,700 | 104.93 | 106.05 | 104.48 | 105.13 | 00:00:00 | | 2014-08-06 | 730,700 | 105.03 | 105.61 | 104.69 | 104.78 | 00:00:00 | | 2014-08-07 | 560,200 | 104.30 | 105.21 | 103.80 | 104.07 | 00:00:00 | | 2014-08-08 | 617,800 | 104.41 | 104.76 | 103.60 | 104.73 | 00:00:00 | | 2014-08-11 | 631,000 | 105.03 | 105.97 | 104.76 | 105.21 | 00:00:00 | | 2014-09-02 | 1,044,400 | 106.00 | 106.64 | 105.72 | 106.62 | 00:00:00 | | 2014-09-11 | 586,700 | 105.30 | 105.84 | 104.82 | 105.62 | 00:00:00 | | 2014-09-12 | 1,104,300 | 105.22 | 105.22 | 101.97 | 102.73 | 00:00:00 | | 2014-10-14 | 743,800 | 102.36 | 104.81 | 102.05 | 104.08 | 00:00:00 | | 2014-10-15 | 1,640,900 | 103.74 | 104.56 | 102.41 | 103.32 | 00:00:00 | | 2014-10-20 | 668,000 | 104.36 | 106.00 | 104.18 | 105.98 | 00:00:00 | | 2014-10-30 | 1,121,800 | 106.47 | 107.67 | 93.09 | 107.60 | 00:00:00 | | 2014-10-31 | 1,380,800 | 108.47 | 109.64 | 107.60 | 109.48 | 00:00:00 | | 2014-11-06 | 1,492,200 | 111.09 | 111.09 | 109.87 | 110.13 | 00:00:00 | | 2014-11-07 | 936,100 | 110.18 | 110.27 | 108.95 | 109.03 | 00:00:00 | | 2014-11-10 | 852,700 | 108.81 | 109.54 | 108.78 | 109.20 | 00:00:00 | | 2014-11-13 | 578,500 | 107.88 | 108.59 | 107.44 | 108.15 | 00:00:00 | | 2014-11-14 | 613,200 | 108.22 | 108.99 | 107.23 | 107.58 | 00:00:00 | | 2014-11-21 | 1,253,500 | 109.73 | 110.67 | 108.96 | 110.60 | 00:00:00 | | 2014-11-24 | 982,000 | 111.00 | 111.39 | 110.39 | 110.88 | 00:00:00 | | 2014-12-15 | 835,100 | 113.62 | 113.82 | 111.47 | 112.22 | 00:00:00 | | 2015-01-06 | 1,180,900 | 119.85 | 121.15 | 119.70 | 120.64 | 00:00:00 | | 2015-01-07 | 928,300 | 121.47 | 123.34 | 120.35 | 123.19 | 00:00:00 | | 2015-01-08 | 642,300 | 123.46 | 124.17 | 122.55 | 123.61 | 00:00:00 | | 2015-01-09 | 655,800 | 123.61 | 124.49 | 122.88 | 123.60 | 00:00:00 | | 2015-01-13 | 700,300 | 124.92 | 125.55 | 123.45 | 124.15 | 00:00:00 | | 2015-01-14 | 920,000 | 123.67 | 124.93 | 123.02 | 124.68 | 00:00:00 | | 2015-01-23 | 575,000 | 114.85 | 114.92 | 113.96 | 114.30 | 00:00:00 | | 2015-01-26 | 648,800 | 114.16 | 114.76 | 113.62 | 114.75 | 00:00:00 | | 2015-02-03 | 747,400 | 110.78 | 112.03 | 110.06 | 112.01 | 00:00:00 | | 2015-02-04 | 622,000 | 111.95 | 112.10 | 110.86 | 111.58 | 00:00:00 | | 2015-02-05 | 870,700 | 111.96 | 114.08 | 111.50 | 113.97 | 00:00:00 | | 2015-02-06 | 1,732,100 | 113.44 | 113.48 | 111.89 | 112.64 | 00:00:00 | | 2015-02-09 | 804,300 | 112.43 | 113.32 | 112.28 | 112.34 | 00:00:00 | | 2015-02-10 | 1,163,000 | 112.49 | 113.50 | 112.00 | 113.01 | 00:00:00 | | 2015-02-11 | 544,600 | 113.59 | 113.82 | 111.83 | 112.68 | 00:00:00 | | 2015-02-12 | 522,900 | 112.80 | 113.95 | 112.16 | 113.70 | 00:00:00 | | 2015-02-13 | 556,700 | 113.58 | 113.85 | 112.39 | 112.96 | 00:00:00 | | 2015-02-17 | 758,600 | 112.86 | 113.92 | 112.42 | 112.88 | 00:00:00 | | 2015-02-18 | 654,200 | 112.92 | 114.15 | 112.06 | 113.96 | 00:00:00 | | 2015-02-19 | 923,300 | 113.50 | 113.53 | 110.70 | 111.26 | 00:00:00 | | 2015-02-20 | 1,009,000 | 110.92 | 112.70 | 110.68 | 112.49 | 00:00:00 | | 2015-02-24 | 832,300 | 112.67 | 113.29 | 110.41 | 111.05 | 00:00:00 | | 2015-02-25 | 885,300 | 111.00 | 112.02 | 110.22 | 110.45 | 00:00:00 | | 2015-02-26 | 646,300 | 110.22 | 110.39 | 109.18 | 109.38 | 00:00:00 | | 2015-02-27 | 833,400 | 109.57 | 110.56 | 108.91 | 110.04 | 00:00:00 | | 2015-03-02 | 563,000 | 110.33 | 111.82 | 110.01 | 110.98 | 00:00:00 | | 2015-03-03 | 575,000 | 110.71 | 111.36 | 109.68 | 110.66 | 00:00:00 | | 2015-03-04 | 800,200 | 110.46 | 110.63 | 108.46 | 108.68 | 00:00:00 | | 2015-03-05 | 1,028,200 | 109.36 | 110.21 | 108.94 | 109.17 | 00:00:00 | | 2015-03-06 | 1,297,300 | 107.47 | 107.47 | 104.53 | 104.67 | 00:00:00 | | 2015-03-09 | 871,000 | 105.38 | 106.09 | 104.90 | 105.29 | 00:00:00 | | 2015-03-16 | 824,100 | 106.09 | 107.19 | 105.67 | 106.66 | 00:00:00 | | 2015-03-17 | 754,400 | 106.39 | 107.22 | 106.05 | 106.89 | 00:00:00 | | 2015-03-18 | 669,000 | 106.74 | 109.49 | 106.19 | 108.89 | 00:00:00 | | 2015-03-19 | 761,100 | 108.48 | 109.67 | 108.06 | 109.05 | 00:00:00 | | 2015-03-20 | 1,680,300 | 109.34 | 113.65 | 108.73 | 113.44 | 00:00:00 | | 2015-03-23 | 1,147,800 | 113.35 | 114.02 | 112.60 | 113.28 | 00:00:00 | | 2015-03-24 | 833,300 | 112.90 | 113.18 | 112.28 | 112.46 | 00:00:00 | | 2015-03-25 | 803,900 | 112.64 | 113.06 | 110.25 | 110.36 | 00:00:00 | | 2015-03-26 | 804,500 | 110.00 | 110.74 | 109.30 | 110.27 | 00:00:00 | | 2015-03-27 | 896,300 | 110.15 | 111.03 | 109.89 | 110.94 | 00:00:00 | | 2015-04-07 | 715,400 | 112.53 | 112.53 | 110.12 | 110.12 | 00:00:00 | | 2015-04-08 | 607,600 | 110.11 | 110.73 | 109.54 | 109.74 | 00:00:00 | | 2015-04-09 | 1,209,800 | 109.63 | 109.67 | 106.66 | 107.14 | 00:00:00 | | 2015-04-10 | 763,600 | 107.78 | 108.70 | 107.05 | 107.42 | 00:00:00 | | 2015-04-16 | 387,900 | 107.11 | 108.37 | 106.71 | 107.65 | 00:00:00 | | 2015-04-17 | 487,000 | 107.31 | 108.16 | 106.30 | 106.99 | 00:00:00 | | 2015-04-20 | 367,200 | 107.14 | 107.74 | 106.51 | 106.79 | 00:00:00 | | 2015-04-23 | 451,900 | 107.05 | 107.38 | 106.41 | 106.94 | 00:00:00 | | 2015-04-24 | 449,500 | 107.02 | 108.21 | 106.81 | 107.46 | 00:00:00 | | 2015-04-27 | 358,700 | 107.76 | 108.32 | 107.27 | 107.64 | 00:00:00 | | 2015-04-28 | 454,800 | 107.26 | 107.81 | 106.44 | 107.45 | 00:00:00 | | 2015-04-29 | 613,500 | 106.59 | 106.83 | 105.18 | 105.33 | 00:00:00 | | 2015-04-30 | 756,700 | 104.84 | 105.00 | 102.87 | 103.49 | 00:00:00 | | 2015-05-01 | 829,200 | 104.20 | 105.29 | 103.88 | 104.50 | 00:00:00 | | 2015-05-04 | 574,500 | 104.75 | 105.50 | 104.34 | 104.59 | 00:00:00 | | 2015-05-05 | 1,191,000 | 100.40 | 102.83 | 98.50 | 100.73 | 00:00:00 | | 2015-05-11 | 492,300 | 102.48 | 102.97 | 100.52 | 100.87 | 00:00:00 | | 2015-05-21 | 707,600 | 102.63 | 102.97 | 101.96 | 102.25 | 00:00:00 | | 2015-05-22 | 405,000 | 101.94 | 103.19 | 101.57 | 102.26 | 00:00:00 | | 2015-05-26 | 560,200 | 102.13 | 102.25 | 100.90 | 101.12 | 00:00:00 | | 2015-05-28 | 464,700 | 102.18 | 102.42 | 100.91 | 101.39 | 00:00:00 | | 2015-05-29 | 1,763,900 | 101.39 | 101.85 | 99.58 | 99.89 | 00:00:00 | | 2015-06-04 | 754,000 | 99.37 | 99.92 | 98.62 | 99.50 | 00:00:00 | | 2015-06-05 | 1,058,600 | 98.75 | 99.17 | 97.73 | 98.19 | 00:00:00 | | 2015-06-08 | 573,600 | 97.97 | 98.43 | 97.61 | 97.79 | 00:00:00 | | 2015-06-12 | 559,400 | 98.18 | 98.53 | 97.60 | 98.03 | 00:00:00 | | 2015-06-15 | 1,024,300 | 97.80 | 98.35 | 97.45 | 97.73 | 00:00:00 | | 2015-06-16 | 517,000 | 97.79 | 98.70 | 97.55 | 98.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
