|
 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 | | 2017-08-03 | 767,274 | 78.07 | 79.32 | 77.90 | 79.15 | 00:00:00 | | 2017-08-04 | 563,676 | 79.23 | 79.83 | 78.92 | 79.47 | 00:00:00 | | 2017-08-07 | 1,460,590 | 79.43 | 79.46 | 78.85 | 79.25 | 00:00:00 | | 2017-08-08 | 1,117,140 | 79.08 | 79.40 | 78.17 | 78.50 | 00:00:00 | | 2017-08-09 | 564,676 | 78.50 | 78.50 | 77.79 | 77.88 | 00:00:00 | | 2017-08-10 | 740,103 | 77.66 | 77.75 | 76.57 | 76.64 | 00:00:00 | | 2017-08-11 | 859,271 | 76.55 | 76.86 | 75.55 | 75.73 | 00:00:00 | | 2017-08-14 | 896,273 | 76.18 | 77.50 | 76.14 | 76.93 | 00:00:00 | | 2017-08-15 | 968,093 | 76.79 | 76.79 | 75.45 | 76.25 | 00:00:00 | | 2017-08-16 | 904,529 | 76.42 | 76.83 | 75.72 | 75.90 | 00:00:00 | | 2017-08-17 | 1,089,434 | 75.70 | 76.12 | 75.23 | 75.30 | 00:00:00 | | 2017-08-18 | 1,082,316 | 75.04 | 75.32 | 73.48 | 73.91 | 00:00:00 | | 2017-08-21 | 1,029,550 | 73.96 | 74.22 | 73.19 | 73.88 | 00:00:00 | | 2017-08-22 | 1,018,189 | 74.06 | 74.25 | 73.02 | 73.38 | 00:00:00 | | 2017-08-23 | 898,094 | 73.26 | 74.59 | 73.20 | 74.06 | 00:00:00 | | 2017-08-24 | 1,503,022 | 74.72 | 75.23 | 73.98 | 74.00 | 00:00:00 | | 2017-08-25 | 1,249,417 | 74.16 | 75.09 | 73.79 | 74.70 | 00:00:00 | | 2017-08-28 | 1,197,286 | 75.51 | 75.51 | 73.90 | 74.45 | 00:00:00 | | 2017-08-29 | 647,591 | 74.36 | 74.50 | 73.68 | 74.16 | 00:00:00 | | 2017-08-30 | 1,008,463 | 73.53 | 74.50 | 73.17 | 74.26 | 00:00:00 | | 2017-08-31 | 1,244,915 | 74.53 | 74.86 | 74.13 | 74.49 | 00:00:00 | | 2017-09-01 | 616,391 | 74.52 | 75.20 | 74.21 | 74.99 | 00:00:00 | | 2017-09-05 | 658,253 | 75.19 | 75.43 | 73.84 | 74.35 | 00:00:00 | | 2017-09-06 | 1,051,595 | 74.68 | 75.12 | 74.28 | 74.37 | 00:00:00 | | 2017-09-07 | 1,172,641 | 74.54 | 74.83 | 73.24 | 73.52 | 00:00:00 | | 2017-09-08 | 1,276,147 | 73.37 | 74.47 | 73.37 | 73.90 | 00:00:00 | | 2017-09-11 | 700,160 | 74.31 | 75.04 | 73.88 | 74.91 | 00:00:00 | | 2017-09-12 | 645,781 | 74.91 | 75.16 | 74.00 | 74.30 | 00:00:00 | | 2017-09-13 | 1,307,523 | 74.20 | 74.67 | 73.94 | 74.52 | 00:00:00 | | 2017-09-14 | 1,434,337 | 74.48 | 75.66 | 74.31 | 75.18 | 00:00:00 | | 2017-09-15 | 1,646,405 | 75.23 | 75.54 | 74.71 | 75.11 | 00:00:00 | | 2017-09-18 | 1,347,782 | 75.07 | 75.36 | 74.46 | 74.56 | 00:00:00 | | 2017-09-19 | 1,381,507 | 74.53 | 74.59 | 73.33 | 73.37 | 00:00:00 | | 2017-09-20 | 1,018,762 | 73.37 | 73.86 | 72.77 | 73.83 | 00:00:00 | | 2017-09-21 | 1,235,572 | 73.91 | 75.81 | 73.89 | 75.63 | 00:00:00 | | 2017-09-22 | 2,076,930 | 75.64 | 76.09 | 75.26 | 75.66 | 00:00:00 | | 2017-09-25 | 829,993 | 75.66 | 76.36 | 75.43 | 76.11 | 00:00:00 | | 2017-09-26 | 1,570,751 | 76.10 | 77.15 | 75.80 | 76.96 | 00:00:00 | | 2017-09-27 | 1,641,990 | 76.80 | 77.02 | 76.45 | 76.85 | 00:00:00 | | 2017-09-28 | 1,266,699 | 76.83 | 77.57 | 76.67 | 77.30 | 00:00:00 | | 2017-09-29 | 1,367,949 | 77.20 | 77.49 | 76.32 | 76.88 | 00:00:00 | | 2017-10-02 | 846,095 | 77.00 | 77.36 | 76.58 | 77.01 | 00:00:00 | | 2017-10-03 | 777,038 | 77.05 | 77.33 | 76.72 | 77.29 | 00:00:00 | | 2017-10-04 | 611,026 | 77.32 | 77.67 | 77.03 | 77.66 | 00:00:00 | | 2017-10-05 | 925,014 | 77.78 | 78.86 | 77.65 | 78.14 | 00:00:00 | | 2017-10-06 | 437,536 | 78.01 | 78.19 | 77.29 | 78.09 | 00:00:00 | | 2017-10-09 | 673,951 | 77.97 | 78.25 | 77.70 | 77.80 | 00:00:00 | | 2017-10-10 | 1,345,247 | 78.89 | 79.71 | 78.32 | 78.93 | 00:00:00 | | 2017-10-11 | 1,074,128 | 78.95 | 79.80 | 78.72 | 79.36 | 00:00:00 | | 2017-10-12 | 805,616 | 79.30 | 79.59 | 78.90 | 79.57 | 00:00:00 | | 2017-10-13 | 610,751 | 79.97 | 80.30 | 79.42 | 79.89 | 00:00:00 | | 2017-10-16 | 921,350 | 79.86 | 79.96 | 78.89 | 78.93 | 00:00:00 | | 2017-10-17 | 702,351 | 78.64 | 79.15 | 78.18 | 78.28 | 00:00:00 | | 2017-10-18 | 1,554,565 | 78.22 | 78.51 | 76.77 | 77.00 | 00:00:00 | | 2017-10-19 | 2,364,613 | 76.84 | 76.84 | 74.73 | 74.85 | 00:00:00 | | 2017-10-20 | 1,919,510 | 74.72 | 74.92 | 73.66 | 74.50 | 00:00:00 | | 2017-10-23 | 832,199 | 74.83 | 74.94 | 74.27 | 74.57 | 00:00:00 | | 2017-10-24 | 826,340 | 74.45 | 74.51 | 73.43 | 73.64 | 00:00:00 | | 2017-10-25 | 852,819 | 73.61 | 73.72 | 72.41 | 72.83 | 00:00:00 | | 2017-10-26 | 886,164 | 73.32 | 73.45 | 72.52 | 72.98 | 00:00:00 | | 2017-10-27 | 779,390 | 72.85 | 73.13 | 72.27 | 72.92 | 00:00:00 | | 2017-10-30 | 1,216,043 | 72.75 | 73.02 | 71.90 | 72.38 | 00:00:00 | | 2017-10-31 | 1,791,239 | 73.45 | 75.07 | 72.37 | 74.86 | 00:00:00 | | 2017-11-01 | 1,120,965 | 74.89 | 75.00 | 74.25 | 74.60 | 00:00:00 | | 2017-11-02 | 1,053,681 | 74.57 | 74.83 | 73.60 | 74.03 | 00:00:00 | | 2017-11-03 | 1,033,515 | 72.97 | 73.50 | 72.76 | 73.25 | 00:00:00 | | 2017-12-12 | 908,166 | 77.30 | 78.02 | 77.04 | 77.71 | 00:00:00 | | 2017-12-13 | 1,670,097 | 77.82 | 78.31 | 77.38 | 77.42 | 00:00:00 | | 2017-12-14 | 1,219,773 | 77.54 | 77.65 | 77.23 | 77.48 | 00:00:00 | | 2017-12-15 | 2,002,894 | 77.90 | 78.21 | 77.29 | 77.84 | 00:00:00 | | 2017-12-18 | 1,420,967 | 78.42 | 79.56 | 77.85 | 79.44 | 00:00:00 | | 2017-12-19 | 1,598,557 | 78.56 | 79.52 | 77.67 | 78.18 | 00:00:00 | | 2017-12-20 | 1,598,537 | 77.92 | 78.29 | 76.71 | 76.82 | 00:00:00 | | 2017-12-21 | 981,664 | 77.17 | 77.35 | 76.91 | 77.13 | 00:00:00 | | 2017-12-22 | 483,403 | 77.13 | 77.45 | 76.87 | 77.20 | 00:00:00 | | 2017-12-26 | 304,300 | 77.35 | 77.74 | 77.10 | 77.57 | 00:00:00 | | 2017-12-27 | 415,097 | 77.86 | 77.94 | 77.39 | 77.76 | 00:00:00 | | 2017-12-28 | 426,239 | 77.75 | 78.10 | 77.32 | 78.07 | 00:00:00 | | 2017-12-29 | 525,154 | 78.19 | 78.39 | 77.84 | 78.18 | 00:00:00 | | 2018-01-02 | 743,667 | 78.31 | 78.31 | 77.15 | 77.32 | 00:00:00 | | 2018-01-03 | 616,938 | 77.43 | 77.60 | 76.88 | 77.10 | 00:00:00 | | 2018-01-04 | 995,274 | 76.79 | 77.09 | 74.68 | 74.80 | 00:00:00 | | 2018-01-05 | 730,053 | 75.00 | 75.55 | 74.57 | 75.44 | 00:00:00 | | 2018-01-08 | 840,017 | 75.29 | 75.59 | 74.50 | 74.58 | 00:00:00 | | 2018-01-09 | 849,961 | 74.65 | 74.75 | 73.68 | 73.73 | 00:00:00 | | 2018-01-10 | 1,372,465 | 73.12 | 73.37 | 72.12 | 72.66 | 00:00:00 | | 2018-01-11 | 673,496 | 72.92 | 73.13 | 72.39 | 72.88 | 00:00:00 | | 2018-01-12 | 871,021 | 72.82 | 72.93 | 71.87 | 71.92 | 00:00:00 | | 2018-01-16 | 951,806 | 72.26 | 72.87 | 71.14 | 71.21 | 00:00:00 | | 2018-01-17 | 1,322,500 | 71.37 | 71.73 | 70.54 | 71.30 | 00:00:00 | | 2018-01-18 | 1,351,763 | 70.99 | 71.53 | 70.40 | 71.34 | 00:00:00 | | 2018-01-19 | 1,571,269 | 71.49 | 71.82 | 70.83 | 71.79 | 00:00:00 | | 2018-01-22 | 960,094 | 72.02 | 73.21 | 72.00 | 73.12 | 00:00:00 | | 2018-01-23 | 984,622 | 73.08 | 73.62 | 72.89 | 73.49 | 00:00:00 | | 2018-01-24 | 1,020,847 | 73.30 | 73.63 | 72.03 | 72.74 | 00:00:00 | | 2018-01-25 | 856,718 | 72.66 | 72.72 | 71.34 | 72.23 | 00:00:00 | | 2018-01-26 | 879,703 | 71.71 | 72.13 | 70.87 | 71.57 | 00:00:00 | | 2018-01-29 | 1,184,191 | 71.55 | 71.55 | 70.83 | 71.15 | 00:00:00 | | 2018-01-30 | 1,217,226 | 70.76 | 71.20 | 70.01 | 70.20 | 00:00:00 | | 2018-01-31 | 1,273,940 | 70.22 | 71.86 | 70.14 | 71.68 | 00:00:00 | | 2018-02-01 | 1,917,881 | 71.71 | 71.88 | 70.25 | 70.49 | 00:00:00 | | 2018-02-02 | 2,459,435 | 70.01 | 71.06 | 69.46 | 70.33 | 00:00:00 | | 2018-02-05 | 2,270,456 | 70.16 | 70.80 | 67.58 | 67.58 | 00:00:00 | | 2018-02-06 | 2,213,526 | 66.66 | 68.24 | 66.01 | 67.79 | 00:00:00 | | 2018-02-07 | 1,315,053 | 67.56 | 69.16 | 67.28 | 67.30 | 00:00:00 | | 2018-02-08 | 2,613,263 | 67.24 | 68.91 | 66.15 | 66.18 | 00:00:00 | | 2018-02-09 | 1,584,505 | 66.49 | 68.26 | 65.64 | 67.69 | 00:00:00 | | 2018-02-12 | 1,577,927 | 67.79 | 68.01 | 65.49 | 67.60 | 00:00:00 | | 2018-02-13 | 2,082,254 | 67.54 | 67.98 | 66.15 | 67.46 | 00:00:00 | | 2018-02-14 | 2,124,167 | 66.80 | 66.88 | 65.29 | 66.08 | 00:00:00 | | 2018-02-15 | 1,215,107 | 66.18 | 67.26 | 66.03 | 67.15 | 00:00:00 | | 2018-02-16 | 938,241 | 67.03 | 68.03 | 66.80 | 67.66 | 00:00:00 | | 2018-02-20 | 1,440,031 | 67.36 | 68.44 | 67.15 | 67.29 | 00:00:00 | | 2018-02-21 | 1,426,354 | 67.03 | 67.41 | 65.16 | 65.19 | 00:00:00 | | 2018-02-22 | 1,178,224 | 65.52 | 67.07 | 65.52 | 66.53 | 00:00:00 | | 2018-02-23 | 558,398 | 66.91 | 67.69 | 66.17 | 67.67 | 00:00:00 | | 2018-02-26 | 677,952 | 67.68 | 68.18 | 67.27 | 68.10 | 00:00:00 | | 2018-02-27 | 1,135,773 | 68.14 | 68.48 | 66.21 | 66.40 | 00:00:00 | | 2018-02-28 | 1,390,635 | 66.88 | 67.45 | 66.42 | 66.47 | 00:00:00 | | 2018-03-01 | 978,433 | 66.17 | 67.30 | 65.90 | 66.30 | 00:00:00 | | 2018-03-02 | 973,833 | 66.00 | 66.46 | 65.41 | 66.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
