|
 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 | | 2009-04-08 | 5,791,300 | 35.69 | 36.43 | 34.63 | 35.67 | 00:00:00 | | 2009-04-09 | 9,462,100 | 37.22 | 42.13 | 36.85 | 41.71 | 00:00:00 | | 2009-04-13 | 6,658,500 | 40.32 | 43.14 | 39.52 | 42.05 | 00:00:00 | | 2009-04-14 | 8,465,600 | 40.92 | 41.58 | 37.25 | 37.56 | 00:00:00 | | 2009-04-15 | 8,211,100 | 36.79 | 41.42 | 36.60 | 41.26 | 00:00:00 | | 2009-04-16 | 7,289,600 | 40.61 | 44.63 | 39.09 | 42.82 | 00:00:00 | | 2009-04-17 | 10,130,900 | 42.74 | 47.09 | 42.09 | 46.01 | 00:00:00 | | 2009-04-20 | 8,673,200 | 44.86 | 44.97 | 40.13 | 40.30 | 00:00:00 | | 2009-04-21 | 10,190,500 | 39.41 | 47.00 | 39.16 | 47.00 | 00:00:00 | | 2009-04-22 | 24,610,100 | 43.94 | 47.22 | 43.46 | 45.27 | 00:00:00 | | 2009-04-23 | 7,223,600 | 46.21 | 47.00 | 44.50 | 46.66 | 00:00:00 | | 2009-04-24 | 9,741,400 | 47.00 | 49.96 | 45.47 | 48.79 | 00:00:00 | | 2009-04-27 | 8,029,300 | 47.18 | 47.97 | 44.30 | 45.81 | 00:00:00 | | 2009-04-28 | 5,617,200 | 44.72 | 47.81 | 44.60 | 46.73 | 00:00:00 | | 2009-04-29 | 6,973,200 | 46.91 | 49.38 | 46.22 | 48.65 | 00:00:00 | | 2009-04-30 | 7,749,500 | 49.64 | 50.65 | 47.95 | 48.89 | 00:00:00 | | 2009-05-01 | 6,580,700 | 48.48 | 48.89 | 46.85 | 47.53 | 00:00:00 | | 2009-05-04 | 7,077,300 | 48.82 | 52.50 | 48.29 | 52.46 | 00:00:00 | | 2009-05-05 | 5,514,200 | 52.20 | 52.53 | 50.04 | 50.53 | 00:00:00 | | 2009-05-06 | 6,305,400 | 51.42 | 54.00 | 51.08 | 53.86 | 00:00:00 | | 2009-05-07 | 7,933,200 | 54.00 | 54.00 | 46.72 | 47.95 | 00:00:00 | | 2009-05-08 | 6,885,400 | 49.68 | 51.95 | 48.05 | 51.83 | 00:00:00 | | 2009-05-11 | 4,976,200 | 50.42 | 50.97 | 49.19 | 49.37 | 00:00:00 | | 2009-05-12 | 5,979,300 | 49.94 | 50.62 | 45.81 | 47.48 | 00:00:00 | | 2009-05-13 | 7,242,700 | 46.47 | 46.47 | 43.46 | 44.00 | 00:00:00 | | 2009-05-14 | 5,816,600 | 43.92 | 46.10 | 42.30 | 45.50 | 00:00:00 | | 2009-05-15 | 6,718,100 | 45.31 | 45.72 | 43.38 | 44.34 | 00:00:00 | | 2009-05-18 | 6,095,500 | 44.99 | 48.84 | 44.65 | 48.55 | 00:00:00 | | 2009-05-19 | 4,339,900 | 47.45 | 49.07 | 46.30 | 47.56 | 00:00:00 | | 2009-05-20 | 5,088,700 | 48.66 | 49.84 | 46.23 | 46.46 | 00:00:00 | | 2009-05-21 | 3,604,300 | 45.50 | 47.35 | 45.03 | 46.38 | 00:00:00 | | 2009-05-22 | 2,751,200 | 46.39 | 46.96 | 44.89 | 44.95 | 00:00:00 | | 2009-05-26 | 5,294,400 | 45.09 | 48.30 | 44.41 | 47.92 | 00:00:00 | | 2009-05-27 | 5,720,000 | 48.12 | 48.12 | 44.78 | 45.12 | 00:00:00 | | 2009-05-28 | 3,926,300 | 45.89 | 46.70 | 44.23 | 46.55 | 00:00:00 | | 2009-05-29 | 5,631,300 | 46.76 | 46.76 | 45.15 | 46.66 | 00:00:00 | | 2009-06-01 | 5,390,100 | 47.65 | 50.49 | 46.82 | 49.05 | 00:00:00 | | 2009-06-02 | 4,042,300 | 48.63 | 49.43 | 47.93 | 48.27 | 00:00:00 | | 2009-06-03 | 3,562,200 | 47.83 | 48.79 | 47.09 | 47.99 | 00:00:00 | | 2009-06-04 | 5,233,200 | 48.90 | 50.95 | 46.72 | 50.21 | 00:00:00 | | 2009-06-05 | 3,995,800 | 50.89 | 51.24 | 48.26 | 48.73 | 00:00:00 | | 2009-06-08 | 4,173,800 | 48.48 | 49.95 | 48.25 | 49.40 | 00:00:00 | | 2009-06-09 | 2,292,600 | 49.99 | 50.06 | 48.78 | 49.69 | 00:00:00 | | 2009-06-10 | 3,656,300 | 50.29 | 50.31 | 47.03 | 48.34 | 00:00:00 | | 2009-06-11 | 3,650,000 | 48.02 | 48.50 | 46.40 | 46.60 | 00:00:00 | | 2009-06-12 | 2,692,700 | 46.62 | 48.57 | 46.40 | 48.54 | 00:00:00 | | 2009-06-15 | 3,544,800 | 47.26 | 48.00 | 45.85 | 46.30 | 00:00:00 | | 2009-06-16 | 3,088,400 | 47.22 | 47.22 | 44.33 | 45.18 | 00:00:00 | | 2009-06-17 | 4,054,200 | 45.16 | 45.59 | 43.21 | 43.96 | 00:00:00 | | 2009-06-18 | 3,016,600 | 44.28 | 45.03 | 43.81 | 44.89 | 00:00:00 | | 2009-06-19 | 3,640,600 | 45.46 | 45.92 | 44.20 | 45.10 | 00:00:00 | | 2009-06-22 | 4,545,200 | 44.74 | 44.84 | 41.84 | 42.08 | 00:00:00 | | 2009-06-23 | 3,966,700 | 42.74 | 43.30 | 41.78 | 42.69 | 00:00:00 | | 2009-06-24 | 2,570,300 | 43.10 | 43.92 | 42.78 | 43.34 | 00:00:00 | | 2009-06-25 | 3,167,700 | 42.99 | 44.30 | 42.64 | 44.18 | 00:00:00 | | 2009-06-26 | 2,893,700 | 44.19 | 44.89 | 43.49 | 44.56 | 00:00:00 | | 2009-06-29 | 2,753,600 | 44.79 | 45.11 | 43.87 | 44.45 | 00:00:00 | | 2009-06-30 | 2,488,900 | 44.59 | 45.44 | 44.50 | 45.03 | 00:00:00 | | 2009-07-01 | 1,931,900 | 45.27 | 46.21 | 45.10 | 45.51 | 00:00:00 | | 2009-07-02 | 3,809,500 | 44.56 | 44.96 | 42.27 | 42.48 | 00:00:00 | | 2009-07-06 | 3,346,000 | 41.67 | 43.80 | 41.63 | 43.77 | 00:00:00 | | 2009-07-07 | 3,868,400 | 43.55 | 43.66 | 40.88 | 41.13 | 00:00:00 | | 2009-07-08 | 3,895,800 | 41.82 | 41.82 | 39.65 | 40.96 | 00:00:00 | | 2009-07-09 | 2,258,900 | 41.62 | 41.69 | 40.31 | 40.44 | 00:00:00 | | 2009-07-10 | 2,954,100 | 40.31 | 41.08 | 39.78 | 40.82 | 00:00:00 | | 2009-07-13 | 3,975,600 | 41.26 | 42.39 | 40.15 | 42.24 | 00:00:00 | | 2009-07-14 | 2,659,000 | 42.44 | 42.77 | 41.35 | 42.48 | 00:00:00 | | 2009-07-15 | 4,458,400 | 43.04 | 45.56 | 43.04 | 44.87 | 00:00:00 | | 2009-07-16 | 2,680,800 | 44.46 | 45.86 | 43.91 | 45.43 | 00:00:00 | | 2009-07-17 | 3,868,900 | 45.10 | 45.29 | 43.61 | 43.79 | 00:00:00 | | 2009-07-20 | 4,355,300 | 44.30 | 47.07 | 44.29 | 47.07 | 00:00:00 | | 2009-07-21 | 3,082,100 | 47.62 | 48.01 | 46.14 | 47.46 | 00:00:00 | | 2009-07-22 | 3,834,100 | 47.52 | 49.22 | 46.65 | 48.63 | 00:00:00 | | 2009-07-23 | 4,204,100 | 48.62 | 50.99 | 48.14 | 50.01 | 00:00:00 | | 2009-07-24 | 2,342,700 | 49.88 | 50.60 | 48.91 | 50.53 | 00:00:00 | | 2009-07-27 | 2,333,000 | 50.85 | 51.00 | 49.82 | 50.82 | 00:00:00 | | 2009-07-28 | 3,234,100 | 50.46 | 50.80 | 50.09 | 50.54 | 00:00:00 | | 2009-07-29 | 2,372,200 | 49.72 | 50.55 | 48.91 | 49.68 | 00:00:00 | | 2009-07-30 | 3,686,200 | 50.34 | 52.22 | 50.17 | 50.94 | 00:00:00 | | 2009-07-31 | 2,767,500 | 50.38 | 51.30 | 49.42 | 51.02 | 00:00:00 | | 2009-08-03 | 2,598,100 | 51.51 | 52.26 | 50.94 | 51.82 | 00:00:00 | | 2009-08-04 | 4,273,800 | 51.16 | 54.70 | 50.13 | 53.96 | 00:00:00 | | 2009-08-05 | 3,955,400 | 53.93 | 56.49 | 53.50 | 55.95 | 00:00:00 | | 2009-08-06 | 4,387,100 | 56.09 | 58.11 | 56.00 | 56.35 | 00:00:00 | | 2009-08-07 | 5,542,300 | 56.35 | 59.73 | 56.33 | 59.57 | 00:00:00 | | 2009-08-10 | 3,918,400 | 59.45 | 60.17 | 58.36 | 59.24 | 00:00:00 | | 2009-08-11 | 3,277,800 | 59.03 | 59.03 | 57.14 | 57.83 | 00:00:00 | | 2009-08-12 | 3,883,600 | 57.96 | 59.60 | 57.89 | 58.18 | 00:00:00 | | 2009-08-13 | 2,580,400 | 58.48 | 58.89 | 56.96 | 57.92 | 00:00:00 | | 2009-08-14 | 2,544,300 | 57.33 | 57.65 | 55.69 | 57.24 | 00:00:00 | | 2009-08-17 | 3,753,800 | 55.94 | 55.94 | 52.70 | 52.91 | 00:00:00 | | 2009-08-18 | 3,143,200 | 53.26 | 54.90 | 52.93 | 54.20 | 00:00:00 | | 2009-08-19 | 2,126,400 | 53.05 | 54.18 | 52.93 | 53.94 | 00:00:00 | | 2009-08-20 | 2,737,200 | 54.01 | 55.80 | 53.77 | 55.52 | 00:00:00 | | 2009-08-21 | 3,136,300 | 56.10 | 58.38 | 55.80 | 56.82 | 00:00:00 | | 2009-08-24 | 2,924,400 | 57.04 | 57.79 | 55.73 | 55.99 | 00:00:00 | | 2009-08-25 | 2,270,700 | 56.52 | 57.82 | 56.30 | 57.46 | 00:00:00 | | 2009-08-26 | 2,067,700 | 57.25 | 58.54 | 56.72 | 58.51 | 00:00:00 | | 2009-08-27 | 3,233,400 | 58.73 | 58.73 | 56.51 | 58.04 | 00:00:00 | | 2009-08-28 | 2,606,800 | 58.31 | 58.80 | 56.61 | 57.67 | 00:00:00 | | 2009-08-31 | 2,627,900 | 56.90 | 57.83 | 56.41 | 57.52 | 00:00:00 | | 2009-09-01 | 3,922,200 | 57.12 | 57.88 | 54.77 | 54.92 | 00:00:00 | | 2009-09-02 | 3,060,400 | 54.34 | 55.11 | 53.97 | 54.31 | 00:00:00 | | 2009-09-03 | 2,842,200 | 54.81 | 55.17 | 53.41 | 54.27 | 00:00:00 | | 2009-09-04 | 2,270,800 | 54.34 | 55.21 | 53.24 | 55.05 | 00:00:00 | | 2009-09-08 | 2,452,300 | 55.44 | 57.44 | 55.44 | 57.41 | 00:00:00 | | 2009-09-09 | 3,225,500 | 57.50 | 59.33 | 56.63 | 59.27 | 00:00:00 | | 2009-09-10 | 2,742,400 | 58.82 | 60.38 | 58.13 | 60.15 | 00:00:00 | | 2009-09-11 | 2,560,200 | 60.29 | 60.79 | 59.09 | 60.02 | 00:00:00 | | 2009-09-14 | 2,434,600 | 59.43 | 62.54 | 59.04 | 62.36 | 00:00:00 | | 2009-09-15 | 3,955,500 | 62.34 | 64.76 | 60.79 | 63.67 | 00:00:00 | | 2009-09-16 | 4,421,400 | 63.89 | 67.83 | 63.76 | 67.64 | 00:00:00 | | 2009-09-17 | 4,905,000 | 67.63 | 70.23 | 66.83 | 67.96 | 00:00:00 | | 2009-09-18 | 3,423,500 | 68.37 | 68.82 | 67.02 | 68.16 | 00:00:00 | | 2009-09-21 | 2,313,400 | 66.72 | 67.49 | 66.00 | 66.71 | 00:00:00 | | 2009-09-22 | 2,707,000 | 67.26 | 69.48 | 67.16 | 69.24 | 00:00:00 | | 2009-09-23 | 3,242,300 | 69.72 | 69.72 | 66.47 | 66.51 | 00:00:00 | | 2009-09-24 | 3,577,400 | 67.15 | 67.66 | 63.74 | 64.04 | 00:00:00 | | 2009-09-25 | 3,210,800 | 63.41 | 64.66 | 63.00 | 63.46 | 00:00:00 | | 2009-09-28 | 4,054,800 | 63.90 | 67.40 | 63.36 | 67.30 | 00:00:00 | | 2009-09-29 | 3,076,100 | 67.58 | 67.80 | 64.55 | 64.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
