|
 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 | | 2007-05-14 | 597,900 | 120.00 | 120.58 | 118.71 | 118.77 | 00:00:00 | | 2007-05-15 | 1,031,400 | 118.78 | 119.70 | 116.54 | 116.68 | 00:00:00 | | 2007-05-16 | 1,463,000 | 116.85 | 117.28 | 114.32 | 115.20 | 00:00:00 | | 2007-05-17 | 1,516,900 | 114.52 | 114.92 | 113.09 | 113.54 | 00:00:00 | | 2007-05-18 | 1,763,900 | 113.90 | 113.98 | 111.35 | 111.49 | 00:00:00 | | 2007-05-21 | 2,242,500 | 108.04 | 114.03 | 104.03 | 113.10 | 00:00:00 | | 2007-05-22 | 1,219,100 | 113.77 | 115.41 | 113.25 | 114.83 | 00:00:00 | | 2007-05-23 | 1,136,000 | 114.25 | 115.97 | 113.20 | 113.23 | 00:00:00 | | 2007-05-24 | 1,331,500 | 113.20 | 113.50 | 110.34 | 111.38 | 00:00:00 | | 2007-05-25 | 1,095,400 | 111.63 | 113.49 | 111.24 | 112.14 | 00:00:00 | | 2007-05-29 | 1,804,500 | 114.65 | 116.42 | 114.23 | 116.15 | 00:00:00 | | 2007-05-30 | 2,226,000 | 116.25 | 120.33 | 116.00 | 119.67 | 00:00:00 | | 2007-05-31 | 1,979,900 | 119.69 | 121.14 | 118.46 | 121.01 | 00:00:00 | | 2007-06-01 | 1,621,300 | 121.50 | 121.55 | 119.68 | 120.51 | 00:00:00 | | 2007-06-04 | 1,258,000 | 120.51 | 123.27 | 119.99 | 120.89 | 00:00:00 | | 2007-06-05 | 1,010,200 | 119.30 | 120.89 | 118.75 | 118.79 | 00:00:00 | | 2007-06-06 | 1,321,000 | 118.59 | 119.41 | 117.48 | 117.68 | 00:00:00 | | 2007-06-07 | 1,686,500 | 117.00 | 117.16 | 113.50 | 114.31 | 00:00:00 | | 2007-06-08 | 1,154,800 | 114.10 | 116.76 | 113.50 | 116.62 | 00:00:00 | | 2007-06-11 | 891,300 | 115.62 | 115.84 | 114.15 | 114.25 | 00:00:00 | | 2007-06-12 | 1,507,400 | 114.23 | 114.25 | 111.76 | 111.83 | 00:00:00 | | 2007-06-13 | 1,314,200 | 112.33 | 115.02 | 112.30 | 114.83 | 00:00:00 | | 2007-06-14 | 1,246,100 | 114.25 | 115.00 | 113.40 | 114.38 | 00:00:00 | | 2007-06-15 | 1,379,700 | 115.25 | 117.10 | 114.71 | 116.55 | 00:00:00 | | 2007-06-18 | 1,043,400 | 117.00 | 117.00 | 115.10 | 115.20 | 00:00:00 | | 2007-06-19 | 1,048,800 | 115.20 | 115.35 | 113.92 | 114.78 | 00:00:00 | | 2007-06-20 | 1,058,500 | 115.03 | 115.14 | 111.58 | 111.58 | 00:00:00 | | 2007-06-21 | 2,698,300 | 111.08 | 111.31 | 108.33 | 110.41 | 00:00:00 | | 2007-06-22 | 1,334,400 | 109.61 | 110.03 | 108.47 | 109.23 | 00:00:00 | | 2007-06-25 | 1,405,400 | 108.63 | 109.72 | 106.51 | 107.37 | 00:00:00 | | 2007-06-26 | 1,390,200 | 108.50 | 108.95 | 106.70 | 107.80 | 00:00:00 | | 2007-06-27 | 2,139,000 | 107.80 | 112.79 | 105.77 | 111.86 | 00:00:00 | | 2007-06-28 | 1,574,600 | 111.81 | 112.81 | 108.64 | 110.09 | 00:00:00 | | 2007-06-29 | 1,757,200 | 110.10 | 111.58 | 109.04 | 109.84 | 00:00:00 | | 2007-07-02 | 2,017,400 | 112.05 | 114.83 | 111.60 | 114.76 | 00:00:00 | | 2007-07-03 | 641,300 | 114.44 | 115.68 | 113.66 | 113.90 | 00:00:00 | | 2007-07-05 | 1,287,300 | 115.80 | 117.21 | 114.59 | 115.01 | 00:00:00 | | 2007-07-06 | 766,500 | 114.85 | 115.20 | 113.83 | 114.58 | 00:00:00 | | 2007-07-09 | 1,236,000 | 114.57 | 115.76 | 113.49 | 115.60 | 00:00:00 | | 2007-07-10 | 1,653,700 | 114.46 | 114.88 | 112.91 | 113.15 | 00:00:00 | | 2007-07-11 | 1,188,800 | 112.75 | 112.90 | 111.18 | 112.12 | 00:00:00 | | 2007-07-12 | 1,505,400 | 112.05 | 112.92 | 111.63 | 112.75 | 00:00:00 | | 2007-07-13 | 956,400 | 113.34 | 114.38 | 112.79 | 114.05 | 00:00:00 | | 2007-07-16 | 1,106,400 | 114.30 | 115.32 | 113.67 | 113.74 | 00:00:00 | | 2007-07-17 | 1,096,000 | 114.43 | 114.80 | 113.63 | 113.76 | 00:00:00 | | 2007-07-18 | 1,594,600 | 113.40 | 114.23 | 112.19 | 114.06 | 00:00:00 | | 2007-07-19 | 792,500 | 114.55 | 115.11 | 113.49 | 114.20 | 00:00:00 | | 2007-07-20 | 1,492,600 | 113.50 | 113.77 | 110.94 | 112.33 | 00:00:00 | | 2007-07-23 | 1,063,900 | 113.00 | 113.16 | 110.26 | 110.26 | 00:00:00 | | 2007-07-24 | 1,381,300 | 109.92 | 110.96 | 107.61 | 108.33 | 00:00:00 | | 2007-07-25 | 1,406,100 | 110.00 | 110.20 | 107.00 | 108.63 | 00:00:00 | | 2007-07-26 | 2,339,000 | 110.01 | 110.01 | 103.57 | 105.70 | 00:00:00 | | 2007-07-27 | 2,047,300 | 102.64 | 108.85 | 102.64 | 102.68 | 00:00:00 | | 2007-07-30 | 1,586,700 | 102.70 | 104.13 | 101.68 | 103.59 | 00:00:00 | | 2007-07-31 | 2,516,600 | 107.00 | 110.00 | 106.01 | 107.03 | 00:00:00 | | 2007-08-01 | 1,982,900 | 106.90 | 108.57 | 104.65 | 107.96 | 00:00:00 | | 2007-08-02 | 2,095,300 | 108.03 | 110.14 | 107.47 | 109.23 | 00:00:00 | | 2007-08-03 | 1,792,800 | 109.70 | 109.80 | 103.25 | 105.15 | 00:00:00 | | 2007-08-06 | 1,435,400 | 108.19 | 108.19 | 102.50 | 107.48 | 00:00:00 | | 2007-08-07 | 1,467,100 | 105.50 | 109.00 | 105.00 | 106.97 | 00:00:00 | | 2007-08-08 | 2,228,000 | 103.48 | 113.05 | 103.48 | 111.26 | 00:00:00 | | 2007-08-09 | 1,945,000 | 104.81 | 112.62 | 83.59 | 110.35 | 00:00:00 | | 2007-08-10 | 2,437,200 | 108.28 | 109.35 | 104.00 | 104.30 | 00:00:00 | | 2007-08-13 | 1,534,500 | 105.00 | 105.98 | 103.00 | 103.37 | 00:00:00 | | 2007-08-14 | 2,057,500 | 103.37 | 104.33 | 98.50 | 98.51 | 00:00:00 | | 2007-08-15 | 2,206,800 | 97.90 | 101.20 | 97.22 | 97.73 | 00:00:00 | | 2007-08-16 | 4,721,100 | 97.08 | 99.95 | 92.74 | 99.45 | 00:00:00 | | 2007-08-17 | 3,012,600 | 102.50 | 105.28 | 96.50 | 100.10 | 00:00:00 | | 2007-08-20 | 1,935,200 | 100.30 | 104.04 | 99.39 | 103.66 | 00:00:00 | | 2007-08-21 | 1,791,700 | 103.66 | 107.27 | 102.71 | 107.27 | 00:00:00 | | 2007-08-22 | 1,252,100 | 108.10 | 108.34 | 106.53 | 107.56 | 00:00:00 | | 2007-08-23 | 1,099,800 | 108.84 | 109.30 | 105.52 | 106.65 | 00:00:00 | | 2007-08-24 | 783,500 | 106.02 | 106.74 | 105.15 | 106.49 | 00:00:00 | | 2007-08-27 | 837,700 | 106.50 | 106.50 | 104.00 | 104.50 | 00:00:00 | | 2007-08-28 | 1,578,400 | 104.60 | 104.99 | 100.50 | 100.56 | 00:00:00 | | 2007-08-29 | 1,225,400 | 101.50 | 103.65 | 101.00 | 103.65 | 00:00:00 | | 2007-08-30 | 818,400 | 102.60 | 105.11 | 102.60 | 104.68 | 00:00:00 | | 2007-08-31 | 1,470,000 | 105.55 | 107.99 | 104.29 | 106.59 | 00:00:00 | | 2007-09-04 | 964,400 | 106.38 | 109.20 | 105.80 | 108.03 | 00:00:00 | | 2007-09-05 | 1,052,200 | 107.03 | 107.27 | 104.76 | 105.15 | 00:00:00 | | 2007-09-06 | 629,300 | 105.32 | 106.72 | 104.10 | 106.32 | 00:00:00 | | 2007-09-07 | 919,700 | 104.80 | 105.61 | 103.58 | 104.49 | 00:00:00 | | 2007-09-10 | 1,259,000 | 104.97 | 105.25 | 101.62 | 103.28 | 00:00:00 | | 2007-09-11 | 987,300 | 104.10 | 104.99 | 103.18 | 103.92 | 00:00:00 | | 2007-09-12 | 877,400 | 102.65 | 104.42 | 102.65 | 103.50 | 00:00:00 | | 2007-09-13 | 938,400 | 104.00 | 105.83 | 103.90 | 104.87 | 00:00:00 | | 2007-09-14 | 872,600 | 104.30 | 105.21 | 103.31 | 105.18 | 00:00:00 | | 2007-09-17 | 508,100 | 104.75 | 105.16 | 103.09 | 103.64 | 00:00:00 | | 2007-09-18 | 1,340,700 | 104.25 | 107.21 | 103.32 | 107.21 | 00:00:00 | | 2007-09-19 | 1,559,000 | 107.24 | 110.24 | 107.24 | 109.24 | 00:00:00 | | 2007-09-20 | 776,400 | 109.23 | 109.45 | 107.03 | 107.03 | 00:00:00 | | 2007-09-21 | 1,491,600 | 108.65 | 109.36 | 106.50 | 106.54 | 00:00:00 | | 2007-09-24 | 897,500 | 106.52 | 108.99 | 106.52 | 108.70 | 00:00:00 | | 2007-09-25 | 840,700 | 108.30 | 108.36 | 105.61 | 106.45 | 00:00:00 | | 2007-09-26 | 1,119,200 | 107.20 | 108.91 | 106.69 | 108.18 | 00:00:00 | | 2007-09-27 | 834,600 | 108.52 | 109.69 | 108.17 | 109.69 | 00:00:00 | | 2007-09-28 | 1,074,700 | 109.54 | 110.50 | 108.58 | 109.35 | 00:00:00 | | 2007-10-01 | 1,530,300 | 110.83 | 112.89 | 109.10 | 112.59 | 00:00:00 | | 2007-10-02 | 1,411,700 | 112.80 | 114.13 | 112.42 | 114.13 | 00:00:00 | | 2007-10-03 | 874,800 | 113.55 | 114.68 | 112.80 | 113.95 | 00:00:00 | | 2007-10-04 | 894,100 | 114.10 | 114.40 | 112.09 | 114.40 | 00:00:00 | | 2007-10-05 | 1,318,700 | 114.76 | 116.36 | 113.80 | 115.93 | 00:00:00 | | 2007-10-08 | 826,800 | 115.30 | 116.76 | 114.40 | 115.36 | 00:00:00 | | 2007-10-09 | 1,270,700 | 115.80 | 117.25 | 114.70 | 117.19 | 00:00:00 | | 2007-10-10 | 1,083,000 | 116.76 | 116.79 | 114.32 | 115.24 | 00:00:00 | | 2007-10-11 | 1,212,100 | 116.00 | 117.42 | 115.16 | 116.11 | 00:00:00 | | 2007-10-12 | 1,440,900 | 115.25 | 115.85 | 113.07 | 113.52 | 00:00:00 | | 2007-10-15 | 983,000 | 113.54 | 113.99 | 110.31 | 110.75 | 00:00:00 | | 2007-10-16 | 891,300 | 110.76 | 110.97 | 108.89 | 108.93 | 00:00:00 | | 2007-10-17 | 1,256,600 | 110.45 | 110.67 | 107.86 | 110.67 | 00:00:00 | | 2007-10-18 | 874,100 | 109.68 | 112.09 | 107.85 | 111.08 | 00:00:00 | | 2007-10-19 | 1,161,700 | 110.40 | 110.48 | 106.71 | 107.17 | 00:00:00 | | 2007-10-22 | 1,209,400 | 106.59 | 108.94 | 105.61 | 108.35 | 00:00:00 | | 2007-10-23 | 904,900 | 109.13 | 110.31 | 107.26 | 108.66 | 00:00:00 | | 2007-10-24 | 912,900 | 108.15 | 108.57 | 106.26 | 108.34 | 00:00:00 | | 2007-10-25 | 1,616,200 | 108.66 | 111.22 | 108.26 | 110.15 | 00:00:00 | | 2007-10-26 | 1,279,200 | 110.64 | 113.05 | 109.05 | 111.14 | 00:00:00 | | 2007-10-29 | 788,600 | 111.52 | 111.91 | 109.36 | 109.92 | 00:00:00 | | 2007-10-30 | 785,100 | 111.39 | 111.39 | 109.37 | 109.88 | 00:00:00 | | 2007-10-31 | 992,300 | 110.81 | 111.90 | 108.85 | 111.72 | 00:00:00 | | 2007-11-01 | 1,453,000 | 109.62 | 111.50 | 104.46 | 107.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
