|
 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 | | 2007-11-01 | 1,453,000 | 109.62 | 111.50 | 104.46 | 107.87 | 00:00:00 | | 2007-11-02 | 1,607,200 | 108.04 | 108.12 | 103.65 | 105.46 | 00:00:00 | | 2007-11-05 | 1,185,900 | 105.05 | 105.56 | 102.82 | 103.70 | 00:00:00 | | 2007-11-06 | 1,276,500 | 104.71 | 104.81 | 101.36 | 103.27 | 00:00:00 | | 2007-11-07 | 1,333,700 | 101.61 | 102.64 | 99.05 | 99.05 | 00:00:00 | | 2007-11-08 | 1,961,800 | 99.06 | 100.64 | 96.85 | 99.25 | 00:00:00 | | 2007-11-09 | 1,116,400 | 98.67 | 100.13 | 97.70 | 98.83 | 00:00:00 | | 2007-11-12 | 1,181,000 | 98.59 | 100.30 | 97.15 | 97.42 | 00:00:00 | | 2007-11-13 | 1,459,100 | 97.52 | 100.85 | 97.52 | 100.85 | 00:00:00 | | 2007-11-14 | 1,493,900 | 100.95 | 102.13 | 97.83 | 98.07 | 00:00:00 | | 2007-11-15 | 1,496,200 | 97.92 | 100.18 | 97.02 | 98.10 | 00:00:00 | | 2007-11-16 | 1,322,500 | 100.93 | 100.93 | 95.57 | 96.96 | 00:00:00 | | 2007-11-19 | 1,908,100 | 95.82 | 96.10 | 92.45 | 92.60 | 00:00:00 | | 2007-11-20 | 2,240,600 | 92.08 | 94.30 | 88.79 | 90.63 | 00:00:00 | | 2007-11-21 | 1,511,800 | 89.12 | 90.80 | 88.56 | 89.56 | 00:00:00 | | 2007-11-23 | 709,800 | 90.00 | 91.10 | 89.72 | 90.83 | 00:00:00 | | 2007-11-26 | 1,968,400 | 91.24 | 91.24 | 86.00 | 86.28 | 00:00:00 | | 2007-11-27 | 2,104,800 | 85.01 | 87.59 | 85.01 | 87.09 | 00:00:00 | | 2007-11-28 | 2,160,500 | 87.96 | 90.71 | 87.60 | 89.61 | 00:00:00 | | 2007-11-29 | 1,136,400 | 89.11 | 90.34 | 87.92 | 89.53 | 00:00:00 | | 2007-11-30 | 2,348,400 | 91.00 | 91.61 | 89.33 | 90.00 | 00:00:00 | | 2007-12-03 | 998,600 | 89.34 | 89.86 | 88.27 | 88.94 | 00:00:00 | | 2007-12-04 | 1,049,600 | 88.59 | 88.91 | 86.77 | 86.77 | 00:00:00 | | 2007-12-05 | 1,253,200 | 87.40 | 90.09 | 87.40 | 89.79 | 00:00:00 | | 2007-12-06 | 1,071,500 | 91.70 | 93.00 | 89.62 | 93.00 | 00:00:00 | | 2007-12-07 | 1,069,100 | 93.31 | 93.98 | 91.09 | 91.41 | 00:00:00 | | 2007-12-10 | 663,800 | 91.85 | 94.10 | 91.05 | 93.94 | 00:00:00 | | 2007-12-11 | 1,693,000 | 94.27 | 94.72 | 88.68 | 88.70 | 00:00:00 | | 2007-12-12 | 1,797,500 | 91.36 | 92.55 | 88.65 | 89.69 | 00:00:00 | | 2007-12-13 | 1,332,700 | 89.20 | 89.85 | 87.12 | 89.23 | 00:00:00 | | 2007-12-14 | 1,499,300 | 89.04 | 89.43 | 86.00 | 86.18 | 00:00:00 | | 2007-12-17 | 1,208,300 | 85.64 | 86.44 | 84.31 | 84.52 | 00:00:00 | | 2007-12-18 | 1,305,900 | 84.96 | 86.09 | 82.82 | 85.40 | 00:00:00 | | 2007-12-19 | 1,242,800 | 86.04 | 87.07 | 84.51 | 86.18 | 00:00:00 | | 2007-12-20 | 1,280,300 | 87.00 | 87.29 | 84.50 | 85.63 | 00:00:00 | | 2007-12-21 | 1,082,000 | 86.60 | 87.77 | 86.04 | 87.09 | 00:00:00 | | 2007-12-24 | 510,200 | 86.44 | 90.02 | 86.44 | 89.95 | 00:00:00 | | 2007-12-26 | 727,600 | 89.20 | 89.73 | 88.38 | 89.15 | 00:00:00 | | 2007-12-27 | 891,600 | 89.13 | 89.13 | 86.61 | 87.05 | 00:00:00 | | 2007-12-28 | 974,100 | 87.68 | 87.96 | 85.71 | 86.30 | 00:00:00 | | 2007-12-31 | 975,100 | 85.82 | 88.47 | 85.82 | 87.95 | 00:00:00 | | 2008-01-02 | 1,277,200 | 87.51 | 89.09 | 86.24 | 87.68 | 00:00:00 | | 2008-01-03 | 1,436,900 | 87.45 | 87.75 | 84.11 | 84.57 | 00:00:00 | | 2008-01-04 | 1,911,500 | 83.94 | 84.20 | 82.13 | 82.79 | 00:00:00 | | 2008-01-07 | 2,165,300 | 83.13 | 84.43 | 81.28 | 83.91 | 00:00:00 | | 2008-01-08 | 2,202,300 | 83.91 | 85.97 | 79.10 | 79.26 | 00:00:00 | | 2008-01-09 | 2,127,300 | 78.98 | 82.13 | 77.39 | 81.86 | 00:00:00 | | 2008-01-10 | 2,520,900 | 80.86 | 85.82 | 79.36 | 84.12 | 00:00:00 | | 2008-01-11 | 2,211,600 | 83.50 | 86.13 | 81.92 | 83.41 | 00:00:00 | | 2008-01-14 | 1,733,400 | 84.10 | 84.72 | 80.64 | 83.00 | 00:00:00 | | 2008-01-15 | 1,598,200 | 81.08 | 83.08 | 80.06 | 81.75 | 00:00:00 | | 2008-01-16 | 2,292,200 | 80.60 | 84.78 | 80.60 | 83.34 | 00:00:00 | | 2008-01-17 | 2,079,600 | 83.25 | 84.12 | 81.46 | 81.80 | 00:00:00 | | 2008-01-18 | 2,389,400 | 81.99 | 83.52 | 79.93 | 81.31 | 00:00:00 | | 2008-01-22 | 2,461,100 | 77.54 | 84.32 | 77.54 | 83.42 | 00:00:00 | | 2008-01-23 | 4,616,900 | 81.96 | 93.24 | 81.96 | 92.71 | 00:00:00 | | 2008-01-24 | 2,200,400 | 92.25 | 92.54 | 88.99 | 89.92 | 00:00:00 | | 2008-01-25 | 1,803,300 | 90.76 | 92.00 | 87.00 | 88.47 | 00:00:00 | | 2008-01-28 | 1,517,200 | 87.60 | 91.06 | 86.75 | 91.00 | 00:00:00 | | 2008-01-29 | 1,070,800 | 91.34 | 91.41 | 88.95 | 90.16 | 00:00:00 | | 2008-01-30 | 1,604,800 | 90.23 | 92.06 | 87.64 | 88.23 | 00:00:00 | | 2008-01-31 | 2,256,600 | 87.40 | 92.23 | 86.75 | 90.30 | 00:00:00 | | 2008-02-01 | 2,034,000 | 90.56 | 94.43 | 89.95 | 94.00 | 00:00:00 | | 2008-02-04 | 1,558,300 | 94.01 | 94.54 | 91.86 | 93.41 | 00:00:00 | | 2008-02-05 | 2,039,900 | 91.70 | 93.87 | 90.22 | 90.22 | 00:00:00 | | 2008-02-06 | 1,423,900 | 90.33 | 90.97 | 87.56 | 87.68 | 00:00:00 | | 2008-02-07 | 1,434,000 | 87.95 | 90.36 | 87.00 | 89.83 | 00:00:00 | | 2008-02-08 | 1,590,800 | 89.29 | 89.59 | 85.02 | 86.09 | 00:00:00 | | 2008-02-11 | 1,163,400 | 86.21 | 86.73 | 84.37 | 84.69 | 00:00:00 | | 2008-02-12 | 1,390,200 | 84.83 | 87.97 | 84.82 | 87.28 | 00:00:00 | | 2008-02-13 | 1,531,900 | 87.80 | 89.13 | 85.77 | 88.36 | 00:00:00 | | 2008-02-14 | 1,225,900 | 88.37 | 88.75 | 85.89 | 86.66 | 00:00:00 | | 2008-02-15 | 1,117,800 | 86.52 | 86.86 | 84.90 | 86.86 | 00:00:00 | | 2008-02-19 | 1,014,700 | 87.85 | 88.24 | 85.00 | 85.82 | 00:00:00 | | 2008-02-20 | 1,268,400 | 84.91 | 87.64 | 84.75 | 87.62 | 00:00:00 | | 2008-02-21 | 1,514,700 | 87.57 | 88.58 | 85.45 | 85.77 | 00:00:00 | | 2008-02-22 | 1,168,500 | 86.25 | 87.46 | 84.92 | 87.46 | 00:00:00 | | 2008-02-25 | 1,536,200 | 87.36 | 90.14 | 86.14 | 90.14 | 00:00:00 | | 2008-02-26 | 2,414,200 | 88.40 | 90.50 | 88.07 | 89.33 | 00:00:00 | | 2008-02-27 | 1,515,100 | 88.61 | 89.56 | 86.94 | 87.16 | 00:00:00 | | 2008-02-28 | 1,594,600 | 87.15 | 87.15 | 84.06 | 84.53 | 00:00:00 | | 2008-02-29 | 1,620,700 | 83.43 | 84.86 | 83.01 | 83.56 | 00:00:00 | | 2008-03-03 | 2,103,100 | 84.30 | 84.81 | 82.31 | 84.12 | 00:00:00 | | 2008-03-04 | 1,820,800 | 83.66 | 84.06 | 82.05 | 82.86 | 00:00:00 | | 2008-03-05 | 1,064,000 | 83.49 | 84.75 | 82.54 | 83.80 | 00:00:00 | | 2008-03-06 | 1,743,200 | 83.22 | 83.66 | 79.58 | 79.77 | 00:00:00 | | 2008-03-07 | 2,397,700 | 79.68 | 81.88 | 78.92 | 81.00 | 00:00:00 | | 2008-03-10 | 1,697,100 | 80.83 | 81.26 | 78.70 | 78.90 | 00:00:00 | | 2008-03-11 | 2,422,400 | 83.48 | 86.30 | 80.50 | 85.92 | 00:00:00 | | 2008-03-12 | 1,901,500 | 85.50 | 87.00 | 83.11 | 83.11 | 00:00:00 | | 2008-03-13 | 1,939,700 | 81.46 | 85.55 | 80.00 | 84.44 | 00:00:00 | | 2008-03-14 | 2,619,000 | 84.88 | 85.10 | 79.86 | 80.48 | 00:00:00 | | 2008-03-17 | 2,661,700 | 78.90 | 80.02 | 76.64 | 78.74 | 00:00:00 | | 2008-03-18 | 3,336,500 | 78.86 | 82.21 | 78.49 | 82.20 | 00:00:00 | | 2008-03-19 | 1,823,900 | 83.47 | 83.76 | 81.54 | 81.97 | 00:00:00 | | 2008-03-20 | 2,609,700 | 82.06 | 86.43 | 82.06 | 86.12 | 00:00:00 | | 2008-03-24 | 2,392,300 | 86.80 | 88.89 | 86.32 | 87.95 | 00:00:00 | | 2008-03-25 | 1,764,300 | 88.29 | 89.25 | 87.43 | 89.22 | 00:00:00 | | 2008-03-26 | 1,415,300 | 88.50 | 88.67 | 86.89 | 87.10 | 00:00:00 | | 2008-03-27 | 1,465,900 | 87.48 | 88.70 | 86.82 | 86.96 | 00:00:00 | | 2008-03-28 | 1,735,300 | 87.04 | 88.52 | 86.24 | 87.62 | 00:00:00 | | 2008-03-31 | 1,556,100 | 87.76 | 89.05 | 86.21 | 86.21 | 00:00:00 | | 2008-04-01 | 2,050,500 | 88.20 | 91.08 | 87.17 | 90.93 | 00:00:00 | | 2008-04-02 | 1,687,300 | 90.93 | 92.39 | 89.60 | 91.14 | 00:00:00 | | 2008-04-03 | 1,488,900 | 90.59 | 93.83 | 90.24 | 93.56 | 00:00:00 | | 2008-04-04 | 2,189,400 | 93.74 | 93.89 | 89.53 | 89.77 | 00:00:00 | | 2008-04-07 | 1,871,700 | 90.26 | 90.74 | 88.52 | 89.53 | 00:00:00 | | 2008-04-08 | 1,237,400 | 89.39 | 90.00 | 88.44 | 88.82 | 00:00:00 | | 2008-04-09 | 1,197,400 | 89.40 | 90.00 | 87.20 | 87.34 | 00:00:00 | | 2008-04-10 | 1,070,800 | 87.55 | 89.07 | 86.67 | 88.38 | 00:00:00 | | 2008-04-11 | 1,712,600 | 87.99 | 88.50 | 87.05 | 87.40 | 00:00:00 | | 2008-04-14 | 971,400 | 87.13 | 88.26 | 86.16 | 86.30 | 00:00:00 | | 2008-04-15 | 1,276,000 | 86.73 | 87.70 | 85.94 | 87.38 | 00:00:00 | | 2008-04-16 | 1,508,400 | 88.34 | 91.23 | 87.59 | 91.12 | 00:00:00 | | 2008-04-17 | 838,500 | 90.67 | 91.87 | 90.01 | 91.79 | 00:00:00 | | 2008-04-18 | 1,370,600 | 93.16 | 93.63 | 91.27 | 91.98 | 00:00:00 | | 2008-04-21 | 822,700 | 91.30 | 91.92 | 90.71 | 90.98 | 00:00:00 | | 2008-04-22 | 1,267,700 | 91.24 | 92.65 | 90.57 | 91.39 | 00:00:00 | | 2008-04-23 | 1,290,100 | 92.35 | 94.28 | 91.49 | 93.29 | 00:00:00 | | 2008-04-24 | 1,947,100 | 91.27 | 95.15 | 91.14 | 95.03 | 00:00:00 | | 2008-04-25 | 984,000 | 95.29 | 95.89 | 93.60 | 94.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
