|
 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 | | 2018-03-02 | 973,833 | 66.00 | 66.46 | 65.41 | 66.39 | 00:00:00 | | 2018-03-05 | 1,564,734 | 66.00 | 67.69 | 65.97 | 67.22 | 00:00:00 | | 2018-03-06 | 902,761 | 67.34 | 67.69 | 66.68 | 67.60 | 00:00:00 | | 2018-03-07 | 721,911 | 67.14 | 67.79 | 66.90 | 67.64 | 00:00:00 | | 2018-03-08 | 754,789 | 67.98 | 67.98 | 67.28 | 67.62 | 00:00:00 | | 2018-03-09 | 888,466 | 67.84 | 68.25 | 66.61 | 68.21 | 00:00:00 | | 2018-03-12 | 2,124,345 | 68.09 | 68.89 | 67.92 | 68.36 | 00:00:00 | | 2018-03-13 | 740,687 | 68.44 | 68.77 | 67.85 | 68.22 | 00:00:00 | | 2018-03-14 | 694,032 | 68.43 | 68.50 | 67.69 | 68.22 | 00:00:00 | | 2018-03-15 | 683,213 | 68.42 | 68.76 | 68.00 | 68.62 | 00:00:00 | | 2018-03-16 | 1,366,934 | 68.69 | 69.66 | 68.45 | 69.51 | 00:00:00 | | 2018-03-19 | 796,626 | 69.24 | 69.24 | 68.02 | 68.43 | 00:00:00 | | 2018-03-20 | 1,516,962 | 68.61 | 68.92 | 67.45 | 68.08 | 00:00:00 | | 2018-03-21 | 729,113 | 68.09 | 68.36 | 67.33 | 67.64 | 00:00:00 | | 2018-03-22 | 1,856,704 | 67.41 | 68.43 | 67.10 | 67.16 | 00:00:00 | | 2018-03-23 | 1,522,031 | 67.27 | 67.39 | 64.80 | 65.15 | 00:00:00 | | 2018-03-26 | 982,445 | 65.70 | 66.01 | 64.47 | 65.16 | 00:00:00 | | 2018-03-27 | 1,117,727 | 65.11 | 67.08 | 64.13 | 65.96 | 00:00:00 | | 2018-03-28 | 1,224,899 | 66.30 | 67.69 | 66.30 | 67.52 | 00:00:00 | | 2018-03-29 | 853,667 | 67.60 | 67.97 | 67.03 | 67.30 | 00:00:00 | | 2018-04-02 | 1,255,446 | 67.41 | 67.71 | 66.35 | 66.80 | 00:00:00 | | 2018-04-03 | 1,121,961 | 66.74 | 67.52 | 66.21 | 67.15 | 00:00:00 | | 2018-04-04 | 1,457,048 | 66.72 | 67.70 | 66.52 | 67.43 | 00:00:00 | | 2018-04-05 | 966,483 | 67.46 | 67.85 | 67.04 | 67.77 | 00:00:00 | | 2018-04-06 | 587,702 | 67.47 | 68.09 | 66.48 | 66.74 | 00:00:00 | | 2018-04-09 | 619,116 | 66.83 | 67.24 | 66.36 | 66.61 | 00:00:00 | | 2018-04-10 | 670,689 | 66.99 | 67.67 | 66.52 | 67.29 | 00:00:00 | | 2018-04-11 | 642,279 | 66.96 | 67.62 | 66.66 | 66.75 | 00:00:00 | | 2018-04-12 | 855,945 | 66.88 | 66.91 | 65.69 | 66.00 | 00:00:00 | | 2018-04-13 | 538,973 | 66.19 | 66.54 | 65.70 | 66.50 | 00:00:00 | | 2018-04-16 | 669,513 | 66.65 | 67.47 | 66.34 | 67.25 | 00:00:00 | | 2018-04-17 | 790,353 | 67.24 | 67.76 | 66.84 | 67.21 | 00:00:00 | | 2018-04-18 | 655,461 | 67.31 | 67.69 | 66.76 | 66.90 | 00:00:00 | | 2018-04-19 | 805,064 | 66.64 | 66.79 | 65.40 | 66.20 | 00:00:00 | | 2018-04-20 | 990,696 | 66.31 | 66.51 | 65.38 | 65.42 | 00:00:00 | | 2018-04-23 | 817,222 | 65.57 | 65.78 | 65.00 | 65.30 | 00:00:00 | | 2018-04-24 | 995,659 | 65.47 | 65.76 | 64.87 | 65.44 | 00:00:00 | | 2018-04-25 | 1,082,130 | 65.36 | 65.52 | 64.53 | 65.01 | 00:00:00 | | 2018-04-26 | 872,660 | 65.12 | 66.53 | 65.10 | 66.03 | 00:00:00 | | 2018-04-27 | 1,527,496 | 65.97 | 68.36 | 65.92 | 67.89 | 00:00:00 | | 2018-04-30 | 1,464,271 | 68.16 | 68.44 | 67.63 | 68.03 | 00:00:00 | | 2018-05-01 | 2,127,451 | 68.21 | 70.52 | 68.05 | 70.21 | 00:00:00 | | 2018-05-02 | 1,173,295 | 69.83 | 69.86 | 68.22 | 69.31 | 00:00:00 | | 2018-05-03 | 607,599 | 69.15 | 69.91 | 69.05 | 69.39 | 00:00:00 | | 2018-05-04 | 716,159 | 68.67 | 69.85 | 68.66 | 69.63 | 00:00:00 | | 2018-05-07 | 1,070,800 | 69.91 | 70.84 | 69.77 | 70.42 | 00:00:00 | | 2018-05-08 | 808,872 | 70.37 | 70.37 | 69.09 | 69.45 | 00:00:00 | | 2018-05-09 | 563,372 | 69.42 | 70.19 | 69.31 | 69.93 | 00:00:00 | | 2018-05-10 | 421,384 | 70.33 | 70.57 | 69.99 | 70.27 | 00:00:00 | | 2018-05-11 | 758,992 | 70.40 | 70.63 | 69.93 | 69.98 | 00:00:00 | | 2018-05-14 | 789,253 | 70.13 | 70.27 | 68.49 | 68.99 | 00:00:00 | | 2018-05-15 | 898,611 | 68.52 | 68.65 | 67.09 | 67.33 | 00:00:00 | | 2018-05-16 | 853,983 | 67.61 | 67.95 | 66.58 | 66.64 | 00:00:00 | | 2018-05-17 | 702,496 | 66.56 | 67.15 | 66.06 | 66.25 | 00:00:00 | | 2018-05-18 | 2,200,787 | 66.16 | 66.46 | 65.62 | 65.93 | 00:00:00 | | 2018-05-21 | 838,625 | 66.13 | 66.82 | 65.54 | 66.39 | 00:00:00 | | 2018-05-22 | 1,060,372 | 66.34 | 67.48 | 66.05 | 67.31 | 00:00:00 | | 2018-05-23 | 872,186 | 67.47 | 68.28 | 67.23 | 67.84 | 00:00:00 | | 2018-05-24 | 1,195,892 | 67.96 | 67.98 | 67.22 | 67.46 | 00:00:00 | | 2018-05-25 | 612,394 | 67.60 | 67.93 | 67.44 | 67.71 | 00:00:00 | | 2018-05-29 | 667,602 | 67.51 | 67.77 | 66.80 | 67.46 | 00:00:00 | | 2018-05-30 | 104,218 | 67.52 | 68.03 | 67.18 | 67.91 | 00:00:00 | | 2018-05-31 | 1,619,454 | 69.04 | 69.88 | 68.95 | 69.71 | 00:00:00 | | 2018-06-01 | 983,306 | 69.73 | 70.92 | 69.56 | 70.83 | 00:00:00 | | 2018-06-04 | 1,243,383 | 70.90 | 71.46 | 70.24 | 71.38 | 00:00:00 | | 2018-06-05 | 1,154,619 | 71.51 | 72.60 | 71.27 | 71.34 | 00:00:00 | | 2018-06-06 | 647,850 | 71.23 | 71.87 | 71.22 | 71.82 | 00:00:00 | | 2018-06-07 | 1,976,049 | 71.82 | 72.26 | 71.38 | 71.52 | 00:00:00 | | 2018-06-08 | 632,104 | 71.54 | 71.77 | 71.19 | 71.60 | 00:00:00 | | 2018-06-11 | 896,378 | 72.23 | 72.77 | 71.80 | 72.68 | 00:00:00 | | 2018-06-12 | 869,123 | 72.41 | 73.10 | 72.19 | 72.70 | 00:00:00 | | 2018-06-13 | 947,190 | 72.88 | 72.98 | 71.17 | 71.39 | 00:00:00 | | 2018-06-14 | 831,520 | 71.51 | 72.07 | 71.36 | 71.94 | 00:00:00 | | 2018-06-15 | 1,754,974 | 71.95 | 72.71 | 71.75 | 72.02 | 00:00:00 | | 2018-06-18 | 674,162 | 71.88 | 72.33 | 71.56 | 72.12 | 00:00:00 | | 2018-06-19 | 898,950 | 71.87 | 72.50 | 71.66 | 71.70 | 00:00:00 | | 2018-06-20 | 771,184 | 71.72 | 72.55 | 71.60 | 72.40 | 00:00:00 | | 2018-06-21 | 1,266,736 | 72.10 | 73.50 | 72.07 | 73.13 | 00:00:00 | | 2018-06-22 | 1,856,160 | 72.89 | 73.94 | 72.89 | 73.65 | 00:00:00 | | 2018-06-25 | 893,963 | 73.70 | 73.96 | 72.80 | 73.44 | 00:00:00 | | 2018-06-26 | 2,197,364 | 73.66 | 74.01 | 73.25 | 73.38 | 00:00:00 | | 2018-06-27 | 1,164,408 | 73.48 | 73.98 | 72.95 | 72.97 | 00:00:00 | | 2018-06-28 | 1,147,167 | 73.07 | 73.92 | 72.73 | 73.68 | 00:00:00 | | 2018-06-29 | 1,193,117 | 73.48 | 74.28 | 73.04 | 73.92 | 00:00:00 | | 2018-07-02 | 1,107,891 | 73.85 | 74.27 | 72.34 | 73.39 | 00:00:00 | | 2018-07-03 | 466,267 | 73.53 | 74.94 | 73.30 | 74.28 | 00:00:00 | | 2018-07-05 | 968,830 | 74.40 | 75.17 | 74.06 | 75.08 | 00:00:00 | | 2018-07-06 | 758,285 | 75.31 | 76.10 | 74.92 | 75.14 | 00:00:00 | | 2018-07-09 | 768,858 | 75.26 | 75.26 | 73.81 | 74.22 | 00:00:00 | | 2018-07-10 | 694,138 | 74.22 | 74.62 | 73.74 | 73.97 | 00:00:00 | | 2018-07-11 | 617,939 | 73.95 | 74.25 | 73.53 | 73.69 | 00:00:00 | | 2018-07-12 | 611,578 | 73.91 | 74.30 | 73.50 | 73.99 | 00:00:00 | | 2018-07-13 | 541,503 | 73.98 | 74.39 | 73.72 | 73.92 | 00:00:00 | | 2018-07-16 | 520,407 | 74.02 | 74.11 | 73.13 | 73.68 | 00:00:00 | | 2018-07-17 | 930,999 | 73.96 | 73.96 | 72.23 | 72.31 | 00:00:00 | | 2018-07-18 | 728,644 | 72.41 | 72.68 | 71.66 | 72.00 | 00:00:00 | | 2018-07-19 | 717,959 | 72.02 | 73.26 | 71.63 | 72.96 | 00:00:00 | | 2018-07-20 | 679,560 | 72.71 | 73.02 | 72.09 | 72.19 | 00:00:00 | | 2018-07-23 | 481,196 | 72.00 | 72.02 | 70.77 | 71.74 | 00:00:00 | | 2018-07-24 | 1,026,859 | 71.73 | 72.19 | 71.23 | 71.86 | 00:00:00 | | 2018-07-25 | 643,144 | 71.94 | 72.32 | 71.60 | 71.87 | 00:00:00 | | 2018-07-26 | 686,066 | 72.03 | 72.36 | 71.46 | 71.52 | 00:00:00 | | 2018-07-27 | 649,143 | 71.87 | 71.87 | 70.20 | 70.34 | 00:00:00 | | 2018-07-30 | 981,358 | 70.33 | 70.50 | 69.50 | 70.06 | 00:00:00 | | 2018-07-31 | 1,153,176 | 70.70 | 72.20 | 69.85 | 71.92 | 00:00:00 | | 2018-08-01 | 804,266 | 71.20 | 72.32 | 71.10 | 72.23 | 00:00:00 | | 2018-08-02 | 762,373 | 72.00 | 72.25 | 71.69 | 71.69 | 00:00:00 | | 2018-08-03 | 422,463 | 71.38 | 72.01 | 71.20 | 72.01 | 00:00:00 | | 2018-08-06 | 671,503 | 72.02 | 72.58 | 71.89 | 72.55 | 00:00:00 | | 2018-08-07 | 588,595 | 72.52 | 72.90 | 72.01 | 72.80 | 00:00:00 | | 2018-08-08 | 760,190 | 72.91 | 73.21 | 72.58 | 73.01 | 00:00:00 | | 2018-08-09 | 673,425 | 73.02 | 73.33 | 72.71 | 73.29 | 00:00:00 | | 2018-08-10 | 776,475 | 73.02 | 73.46 | 72.75 | 72.75 | 00:00:00 | | 2018-08-13 | 778,358 | 72.85 | 73.16 | 72.31 | 72.46 | 00:00:00 | | 2018-08-14 | 561,829 | 72.48 | 73.54 | 72.39 | 73.50 | 00:00:00 | | 2018-08-15 | 1,157,105 | 73.40 | 75.02 | 73.21 | 74.95 | 00:00:00 | | 2018-08-16 | 1,094,264 | 74.90 | 76.40 | 74.90 | 76.40 | 00:00:00 | | 2018-08-17 | 1,841,027 | 76.31 | 77.11 | 76.28 | 76.89 | 00:00:00 | | 2018-08-20 | 1,267,038 | 77.25 | 77.39 | 76.60 | 76.73 | 00:00:00 | | 2018-08-21 | 982,117 | 76.51 | 76.59 | 75.77 | 75.85 | 00:00:00 | | 2018-08-22 | 610,984 | 75.76 | 76.05 | 75.54 | 75.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
