|
 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 | | 2008-10-15 | 4,558,600 | 69.41 | 70.43 | 60.08 | 61.82 | 00:00:00 | | 2008-10-16 | 5,085,100 | 64.04 | 67.84 | 58.95 | 66.02 | 00:00:00 | | 2008-10-17 | 3,024,900 | 63.96 | 69.12 | 62.64 | 66.42 | 00:00:00 | | 2008-10-20 | 2,292,300 | 66.95 | 68.11 | 63.38 | 67.70 | 00:00:00 | | 2008-10-21 | 1,986,000 | 65.73 | 69.01 | 63.81 | 64.01 | 00:00:00 | | 2008-10-22 | 4,700,800 | 62.29 | 63.30 | 58.59 | 60.64 | 00:00:00 | | 2008-10-23 | 4,757,500 | 62.00 | 63.35 | 54.01 | 60.30 | 00:00:00 | | 2008-10-24 | 4,022,200 | 53.49 | 62.70 | 53.35 | 56.80 | 00:00:00 | | 2008-10-27 | 3,318,500 | 54.62 | 60.73 | 54.35 | 55.43 | 00:00:00 | | 2008-10-28 | 5,849,800 | 57.21 | 67.54 | 53.87 | 67.01 | 00:00:00 | | 2008-10-29 | 4,660,500 | 65.99 | 66.34 | 60.31 | 62.34 | 00:00:00 | | 2008-10-30 | 2,044,800 | 64.11 | 65.02 | 61.54 | 64.16 | 00:00:00 | | 2008-10-31 | 3,739,900 | 63.85 | 71.13 | 63.05 | 70.55 | 00:00:00 | | 2008-11-03 | 2,170,000 | 70.14 | 71.36 | 66.45 | 66.94 | 00:00:00 | | 2008-11-04 | 4,160,300 | 68.30 | 75.69 | 68.25 | 75.10 | 00:00:00 | | 2008-11-05 | 3,809,000 | 73.92 | 73.92 | 65.84 | 67.02 | 00:00:00 | | 2008-11-06 | 3,110,200 | 66.14 | 67.85 | 63.53 | 63.81 | 00:00:00 | | 2008-11-07 | 2,699,700 | 64.07 | 68.47 | 61.01 | 67.16 | 00:00:00 | | 2008-11-10 | 3,091,000 | 67.55 | 68.03 | 60.78 | 61.55 | 00:00:00 | | 2008-11-11 | 3,436,900 | 60.54 | 65.00 | 58.90 | 62.26 | 00:00:00 | | 2008-11-12 | 4,798,300 | 59.62 | 62.18 | 55.27 | 55.84 | 00:00:00 | | 2008-11-13 | 5,768,800 | 56.44 | 63.57 | 53.36 | 61.52 | 00:00:00 | | 2008-11-14 | 3,420,300 | 58.83 | 61.57 | 54.51 | 56.28 | 00:00:00 | | 2008-11-17 | 3,832,000 | 55.56 | 56.63 | 52.54 | 53.43 | 00:00:00 | | 2008-11-18 | 4,227,400 | 54.45 | 55.20 | 51.76 | 54.16 | 00:00:00 | | 2008-11-19 | 6,849,000 | 53.24 | 54.79 | 46.07 | 47.17 | 00:00:00 | | 2008-11-20 | 9,334,600 | 44.82 | 49.03 | 40.43 | 41.64 | 00:00:00 | | 2008-11-21 | 9,127,200 | 43.09 | 44.65 | 36.66 | 44.29 | 00:00:00 | | 2008-11-24 | 8,113,900 | 46.05 | 53.13 | 44.55 | 52.57 | 00:00:00 | | 2008-11-25 | 6,908,300 | 54.99 | 55.90 | 48.81 | 54.44 | 00:00:00 | | 2008-11-26 | 5,742,500 | 53.55 | 57.50 | 51.50 | 56.20 | 00:00:00 | | 2008-11-28 | 2,467,000 | 56.21 | 56.70 | 53.45 | 53.45 | 00:00:00 | | 2008-12-01 | 6,484,600 | 51.83 | 52.55 | 41.81 | 43.07 | 00:00:00 | | 2008-12-02 | 8,016,700 | 44.25 | 48.17 | 44.05 | 47.43 | 00:00:00 | | 2008-12-03 | 5,747,000 | 46.42 | 51.68 | 44.25 | 51.61 | 00:00:00 | | 2008-12-04 | 5,906,000 | 49.80 | 55.99 | 49.22 | 50.41 | 00:00:00 | | 2008-12-05 | 5,405,000 | 49.41 | 56.50 | 48.39 | 56.26 | 00:00:00 | | 2008-12-08 | 7,133,400 | 57.53 | 61.60 | 56.65 | 61.58 | 00:00:00 | | 2008-12-09 | 5,111,700 | 60.35 | 61.28 | 55.39 | 56.19 | 00:00:00 | | 2008-12-10 | 4,158,000 | 56.68 | 62.06 | 56.64 | 60.76 | 00:00:00 | | 2008-12-11 | 7,154,100 | 59.10 | 60.52 | 52.65 | 53.01 | 00:00:00 | | 2008-12-12 | 7,162,700 | 51.32 | 58.40 | 50.31 | 58.24 | 00:00:00 | | 2008-12-15 | 4,320,100 | 59.43 | 59.48 | 53.72 | 56.41 | 00:00:00 | | 2008-12-16 | 6,817,900 | 57.36 | 64.35 | 56.11 | 64.35 | 00:00:00 | | 2008-12-17 | 4,977,300 | 63.47 | 66.85 | 60.32 | 64.08 | 00:00:00 | | 2008-12-18 | 5,278,500 | 64.65 | 64.93 | 57.52 | 58.25 | 00:00:00 | | 2008-12-19 | 4,003,400 | 59.99 | 61.00 | 57.65 | 60.01 | 00:00:00 | | 2008-12-22 | 3,002,600 | 61.46 | 61.46 | 55.36 | 57.72 | 00:00:00 | | 2008-12-23 | 2,270,400 | 58.30 | 60.22 | 57.85 | 58.64 | 00:00:00 | | 2008-12-24 | 753,000 | 58.35 | 58.80 | 57.18 | 58.65 | 00:00:00 | | 2008-12-26 | 915,500 | 58.97 | 59.47 | 57.39 | 58.98 | 00:00:00 | | 2008-12-29 | 2,390,700 | 58.29 | 58.34 | 54.16 | 55.74 | 00:00:00 | | 2008-12-30 | 2,082,900 | 56.01 | 58.41 | 55.42 | 58.18 | 00:00:00 | | 2008-12-31 | 2,991,800 | 58.00 | 60.96 | 57.35 | 60.35 | 00:00:00 | | 2009-01-02 | 2,363,900 | 60.18 | 60.55 | 57.90 | 58.29 | 00:00:00 | | 2009-01-05 | 3,562,200 | 58.21 | 58.89 | 56.52 | 57.46 | 00:00:00 | | 2009-01-06 | 5,012,500 | 58.09 | 62.33 | 56.36 | 61.75 | 00:00:00 | | 2009-01-07 | 3,219,000 | 60.30 | 60.78 | 58.30 | 58.74 | 00:00:00 | | 2009-01-08 | 3,428,400 | 56.50 | 58.13 | 55.32 | 57.78 | 00:00:00 | | 2009-01-09 | 3,117,100 | 57.92 | 58.70 | 54.68 | 55.08 | 00:00:00 | | 2009-01-12 | 3,607,100 | 54.73 | 54.86 | 51.23 | 51.98 | 00:00:00 | | 2009-01-13 | 3,130,900 | 52.34 | 54.66 | 51.23 | 54.18 | 00:00:00 | | 2009-01-14 | 4,586,600 | 52.18 | 52.77 | 49.93 | 50.65 | 00:00:00 | | 2009-01-15 | 5,768,900 | 50.30 | 53.35 | 47.36 | 51.25 | 00:00:00 | | 2009-01-16 | 4,181,600 | 52.60 | 53.86 | 49.79 | 53.49 | 00:00:00 | | 2009-01-20 | 5,265,500 | 52.70 | 53.13 | 47.12 | 47.61 | 00:00:00 | | 2009-01-21 | 7,030,900 | 49.44 | 53.56 | 47.95 | 53.46 | 00:00:00 | | 2009-01-22 | 4,952,600 | 50.78 | 52.86 | 49.04 | 50.50 | 00:00:00 | | 2009-01-23 | 3,901,800 | 48.56 | 51.50 | 47.75 | 51.20 | 00:00:00 | | 2009-01-26 | 4,141,300 | 52.52 | 53.38 | 50.06 | 50.99 | 00:00:00 | | 2009-01-27 | 3,232,000 | 51.92 | 52.95 | 50.67 | 51.73 | 00:00:00 | | 2009-01-28 | 5,783,500 | 53.45 | 57.62 | 53.24 | 57.20 | 00:00:00 | | 2009-01-29 | 5,409,100 | 55.61 | 56.98 | 52.82 | 53.13 | 00:00:00 | | 2009-01-30 | 5,395,700 | 54.23 | 54.67 | 49.87 | 50.81 | 00:00:00 | | 2009-02-02 | 4,533,700 | 49.54 | 51.96 | 49.00 | 51.63 | 00:00:00 | | 2009-02-03 | 4,333,800 | 51.01 | 51.17 | 48.90 | 49.76 | 00:00:00 | | 2009-02-04 | 4,534,700 | 50.02 | 51.26 | 49.15 | 49.39 | 00:00:00 | | 2009-02-05 | 5,026,000 | 48.67 | 51.16 | 47.07 | 48.83 | 00:00:00 | | 2009-02-06 | 4,615,100 | 49.68 | 53.42 | 48.84 | 52.91 | 00:00:00 | | 2009-02-09 | 3,054,100 | 52.80 | 54.11 | 51.74 | 53.79 | 00:00:00 | | 2009-02-10 | 6,312,100 | 52.50 | 53.79 | 47.49 | 48.02 | 00:00:00 | | 2009-02-11 | 4,778,400 | 48.58 | 49.80 | 46.76 | 49.57 | 00:00:00 | | 2009-02-12 | 6,879,000 | 48.35 | 48.66 | 44.12 | 47.82 | 00:00:00 | | 2009-02-13 | 8,585,100 | 47.39 | 47.79 | 42.43 | 42.79 | 00:00:00 | | 2009-02-17 | 9,185,500 | 40.32 | 41.34 | 37.68 | 38.15 | 00:00:00 | | 2009-02-18 | 7,105,400 | 38.72 | 39.59 | 36.08 | 38.98 | 00:00:00 | | 2009-02-19 | 5,650,600 | 39.80 | 40.23 | 36.93 | 37.47 | 00:00:00 | | 2009-02-20 | 6,970,600 | 36.21 | 41.17 | 35.56 | 40.54 | 00:00:00 | | 2009-02-23 | 6,120,700 | 41.26 | 41.26 | 36.33 | 36.49 | 00:00:00 | | 2009-02-24 | 9,700,000 | 36.53 | 38.50 | 33.72 | 37.77 | 00:00:00 | | 2009-02-25 | 8,981,800 | 37.34 | 39.34 | 35.18 | 37.47 | 00:00:00 | | 2009-02-26 | 8,826,100 | 37.07 | 38.16 | 34.55 | 34.83 | 00:00:00 | | 2009-02-27 | 9,842,600 | 33.77 | 35.24 | 32.39 | 32.73 | 00:00:00 | | 2009-03-02 | 9,188,900 | 32.03 | 32.15 | 29.75 | 30.13 | 00:00:00 | | 2009-03-03 | 11,575,900 | 31.24 | 33.29 | 28.72 | 31.67 | 00:00:00 | | 2009-03-04 | 7,377,900 | 32.65 | 33.15 | 30.39 | 31.43 | 00:00:00 | | 2009-03-05 | 8,009,300 | 30.53 | 30.78 | 28.38 | 28.95 | 00:00:00 | | 2009-03-06 | 10,273,200 | 29.37 | 29.50 | 27.01 | 29.31 | 00:00:00 | | 2009-03-09 | 7,736,400 | 29.16 | 29.95 | 27.91 | 29.62 | 00:00:00 | | 2009-03-10 | 13,256,000 | 30.77 | 36.19 | 30.31 | 36.19 | 00:00:00 | | 2009-03-11 | 9,183,100 | 36.71 | 36.77 | 34.46 | 35.51 | 00:00:00 | | 2009-03-12 | 8,196,600 | 35.47 | 39.23 | 34.94 | 39.03 | 00:00:00 | | 2009-03-13 | 5,600,700 | 38.72 | 39.20 | 36.20 | 37.36 | 00:00:00 | | 2009-03-16 | 7,419,900 | 37.97 | 38.51 | 34.24 | 34.69 | 00:00:00 | | 2009-03-17 | 7,425,300 | 34.30 | 37.50 | 33.86 | 37.45 | 00:00:00 | | 2009-03-18 | 8,740,800 | 36.34 | 40.08 | 35.01 | 39.38 | 00:00:00 | | 2009-03-19 | 6,588,100 | 39.92 | 40.21 | 36.50 | 36.96 | 00:00:00 | | 2009-03-20 | 8,205,900 | 36.67 | 36.67 | 32.13 | 32.23 | 00:00:00 | | 2009-03-23 | 12,197,200 | 33.56 | 37.14 | 33.14 | 36.82 | 00:00:00 | | 2009-03-24 | 7,915,600 | 36.03 | 38.25 | 34.35 | 35.16 | 00:00:00 | | 2009-03-25 | 9,532,800 | 35.94 | 36.11 | 31.80 | 34.01 | 00:00:00 | | 2009-03-26 | 7,911,400 | 34.61 | 36.37 | 32.58 | 36.15 | 00:00:00 | | 2009-03-27 | 5,379,400 | 34.87 | 35.67 | 34.01 | 34.61 | 00:00:00 | | 2009-03-30 | 5,388,600 | 32.95 | 33.64 | 31.06 | 31.21 | 00:00:00 | | 2009-03-31 | 8,297,500 | 31.60 | 33.77 | 31.36 | 33.24 | 00:00:00 | | 2009-04-01 | 5,522,500 | 32.33 | 34.24 | 32.00 | 33.69 | 00:00:00 | | 2009-04-02 | 8,007,500 | 34.81 | 36.75 | 34.21 | 35.91 | 00:00:00 | | 2009-04-03 | 10,444,100 | 35.27 | 40.71 | 35.20 | 40.66 | 00:00:00 | | 2009-04-06 | 7,682,100 | 39.31 | 40.54 | 37.67 | 39.66 | 00:00:00 | | 2009-04-07 | 6,873,000 | 38.17 | 38.43 | 35.03 | 35.11 | 00:00:00 | | 2009-04-08 | 5,791,300 | 35.69 | 36.43 | 34.63 | 35.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
