|
 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 | | 2009-09-29 | 3,076,100 | 67.58 | 67.80 | 64.55 | 64.77 | 00:00:00 | | 2009-09-30 | 3,893,200 | 65.57 | 65.63 | 63.38 | 64.41 | 00:00:00 | | 2009-10-01 | 4,708,300 | 64.05 | 64.28 | 61.02 | 61.15 | 00:00:00 | | 2009-10-02 | 3,743,500 | 59.46 | 62.43 | 59.00 | 60.49 | 00:00:00 | | 2009-10-05 | 3,125,000 | 61.20 | 62.78 | 60.80 | 61.94 | 00:00:00 | | 2009-10-06 | 2,969,400 | 62.48 | 63.49 | 61.10 | 62.06 | 00:00:00 | | 2009-10-07 | 1,756,600 | 61.41 | 62.15 | 60.72 | 61.71 | 00:00:00 | | 2009-10-08 | 1,976,000 | 62.30 | 63.59 | 62.04 | 62.75 | 00:00:00 | | 2009-10-09 | 1,464,600 | 62.64 | 63.62 | 61.74 | 63.57 | 00:00:00 | | 2009-10-12 | 1,034,800 | 63.57 | 64.20 | 62.81 | 63.22 | 00:00:00 | | 2009-10-13 | 1,811,800 | 62.82 | 63.22 | 61.50 | 62.14 | 00:00:00 | | 2009-10-14 | 3,321,500 | 62.68 | 65.12 | 62.68 | 64.69 | 00:00:00 | | 2009-10-15 | 2,157,000 | 63.49 | 64.33 | 62.97 | 63.20 | 00:00:00 | | 2009-10-16 | 4,053,400 | 61.95 | 62.96 | 60.50 | 61.28 | 00:00:00 | | 2009-10-19 | 2,886,500 | 61.82 | 63.32 | 61.58 | 63.19 | 00:00:00 | | 2009-10-20 | 3,815,000 | 63.47 | 63.47 | 61.50 | 61.99 | 00:00:00 | | 2009-10-21 | 2,854,300 | 61.68 | 62.93 | 60.46 | 60.60 | 00:00:00 | | 2009-10-22 | 2,927,800 | 60.64 | 61.89 | 59.09 | 61.73 | 00:00:00 | | 2009-10-23 | 2,016,600 | 62.18 | 62.20 | 60.26 | 60.76 | 00:00:00 | | 2009-10-26 | 3,238,400 | 60.98 | 63.18 | 60.28 | 60.50 | 00:00:00 | | 2009-10-27 | 2,719,000 | 60.38 | 60.86 | 58.95 | 59.38 | 00:00:00 | | 2009-10-28 | 3,390,800 | 59.10 | 60.02 | 56.54 | 56.72 | 00:00:00 | | 2009-10-29 | 3,138,000 | 57.81 | 60.59 | 57.70 | 60.44 | 00:00:00 | | 2009-10-30 | 4,885,700 | 60.11 | 60.17 | 57.66 | 59.56 | 00:00:00 | | 2009-11-02 | 3,903,300 | 59.86 | 61.30 | 57.80 | 60.24 | 00:00:00 | | 2009-11-03 | 3,043,000 | 59.40 | 61.89 | 59.05 | 61.76 | 00:00:00 | | 2009-11-04 | 3,128,500 | 62.07 | 63.15 | 60.13 | 60.29 | 00:00:00 | | 2009-11-05 | 2,422,100 | 60.84 | 62.55 | 60.64 | 62.37 | 00:00:00 | | 2009-11-06 | 1,883,600 | 61.27 | 61.95 | 60.28 | 60.98 | 00:00:00 | | 2009-11-09 | 2,664,300 | 61.55 | 64.25 | 61.55 | 64.19 | 00:00:00 | | 2009-11-10 | 2,095,000 | 63.64 | 64.40 | 62.38 | 63.80 | 00:00:00 | | 2009-11-11 | 2,148,500 | 64.52 | 65.57 | 64.08 | 65.21 | 00:00:00 | | 2009-11-12 | 1,993,000 | 65.11 | 65.50 | 63.86 | 64.06 | 00:00:00 | | 2009-11-13 | 1,734,700 | 64.39 | 65.76 | 64.22 | 65.31 | 00:00:00 | | 2009-11-16 | 2,535,200 | 65.81 | 67.47 | 65.79 | 66.82 | 00:00:00 | | 2009-11-17 | 2,429,700 | 66.77 | 67.43 | 66.02 | 66.11 | 00:00:00 | | 2009-11-18 | 2,017,800 | 66.31 | 67.95 | 65.90 | 67.70 | 00:00:00 | | 2009-11-19 | 2,250,600 | 67.12 | 67.17 | 65.08 | 65.26 | 00:00:00 | | 2009-11-20 | 2,812,200 | 64.76 | 65.14 | 64.25 | 64.34 | 00:00:00 | | 2009-11-23 | 2,253,800 | 65.58 | 66.56 | 65.04 | 65.47 | 00:00:00 | | 2009-11-24 | 2,204,700 | 65.69 | 65.69 | 63.39 | 63.81 | 00:00:00 | | 2009-11-25 | 1,406,700 | 64.02 | 64.85 | 63.81 | 64.26 | 00:00:00 | | 2009-11-27 | 1,066,400 | 62.03 | 63.42 | 61.52 | 62.05 | 00:00:00 | | 2009-11-30 | 3,329,600 | 62.39 | 65.66 | 61.94 | 65.46 | 00:00:00 | | 2009-12-01 | 2,644,000 | 65.93 | 67.39 | 65.40 | 66.82 | 00:00:00 | | 2009-12-02 | 2,680,700 | 66.62 | 69.12 | 66.39 | 68.66 | 00:00:00 | | 2009-12-03 | 4,097,700 | 68.06 | 70.67 | 67.99 | 68.30 | 00:00:00 | | 2009-12-04 | 3,532,200 | 69.32 | 70.56 | 68.93 | 70.19 | 00:00:00 | | 2009-12-07 | 3,820,800 | 69.74 | 70.12 | 68.64 | 69.01 | 00:00:00 | | 2009-12-08 | 3,287,300 | 68.76 | 69.85 | 68.40 | 68.93 | 00:00:00 | | 2009-12-09 | 2,480,800 | 69.37 | 69.85 | 68.50 | 69.10 | 00:00:00 | | 2009-12-10 | 1,792,900 | 69.39 | 69.77 | 68.29 | 68.78 | 00:00:00 | | 2009-12-11 | 1,994,500 | 69.13 | 69.74 | 68.43 | 69.66 | 00:00:00 | | 2009-12-14 | 2,598,500 | 69.81 | 70.99 | 69.01 | 70.90 | 00:00:00 | | 2009-12-15 | 2,025,500 | 70.24 | 70.56 | 69.60 | 69.86 | 00:00:00 | | 2009-12-16 | 2,117,600 | 70.36 | 70.90 | 69.65 | 70.00 | 00:00:00 | | 2009-12-17 | 2,558,500 | 69.53 | 70.26 | 69.17 | 69.64 | 00:00:00 | | 2009-12-18 | 2,495,200 | 69.71 | 69.92 | 68.49 | 69.55 | 00:00:00 | | 2009-12-21 | 1,472,500 | 69.70 | 70.57 | 69.65 | 70.35 | 00:00:00 | | 2009-12-22 | 1,582,200 | 70.35 | 70.96 | 69.86 | 70.50 | 00:00:00 | | 2009-12-23 | 1,713,500 | 70.41 | 72.09 | 70.41 | 70.96 | 00:00:00 | | 2009-12-24 | 787,400 | 70.98 | 72.10 | 70.95 | 72.04 | 00:00:00 | | 2009-12-28 | 1,474,100 | 72.42 | 73.96 | 72.12 | 72.50 | 00:00:00 | | 2009-12-29 | 1,113,200 | 72.79 | 73.08 | 71.29 | 71.40 | 00:00:00 | | 2009-12-30 | 1,030,800 | 70.96 | 71.37 | 70.33 | 71.37 | 00:00:00 | | 2009-12-31 | 1,287,900 | 71.31 | 72.24 | 69.92 | 69.94 | 00:00:00 | | 2010-01-04 | 1,688,200 | 70.64 | 71.44 | 69.61 | 70.02 | 00:00:00 | | 2010-01-05 | 2,013,400 | 70.07 | 70.07 | 68.66 | 69.49 | 00:00:00 | | 2010-01-06 | 1,540,100 | 69.58 | 70.20 | 68.72 | 69.21 | 00:00:00 | | 2010-01-07 | 1,823,300 | 69.00 | 71.10 | 68.60 | 70.28 | 00:00:00 | | 2010-01-08 | 1,265,700 | 69.72 | 70.03 | 68.84 | 69.50 | 00:00:00 | | 2010-01-11 | 1,060,600 | 69.77 | 70.14 | 69.15 | 69.72 | 00:00:00 | | 2010-01-12 | 1,551,900 | 69.23 | 69.71 | 68.00 | 68.76 | 00:00:00 | | 2010-01-13 | 2,055,700 | 68.99 | 70.59 | 68.55 | 70.46 | 00:00:00 | | 2010-01-14 | 1,660,000 | 70.23 | 70.89 | 69.89 | 70.75 | 00:00:00 | | 2010-01-15 | 2,095,100 | 70.51 | 70.82 | 69.74 | 70.10 | 00:00:00 | | 2010-01-19 | 2,429,300 | 70.14 | 71.05 | 69.82 | 70.68 | 00:00:00 | | 2010-01-20 | 1,909,000 | 70.21 | 70.21 | 68.86 | 69.15 | 00:00:00 | | 2010-01-21 | 2,892,900 | 69.18 | 69.62 | 66.42 | 66.50 | 00:00:00 | | 2010-01-22 | 2,538,000 | 66.48 | 67.27 | 64.41 | 64.71 | 00:00:00 | | 2010-01-25 | 2,356,700 | 65.76 | 65.76 | 63.99 | 64.91 | 00:00:00 | | 2010-01-26 | 1,945,400 | 64.00 | 65.20 | 63.75 | 64.17 | 00:00:00 | | 2010-01-27 | 2,151,000 | 63.95 | 65.20 | 63.14 | 65.09 | 00:00:00 | | 2010-01-28 | 1,900,700 | 65.48 | 65.64 | 64.26 | 64.69 | 00:00:00 | | 2010-01-29 | 2,799,000 | 64.97 | 65.97 | 64.26 | 64.68 | 00:00:00 | | 2010-02-01 | 2,226,500 | 65.17 | 66.06 | 65.04 | 66.06 | 00:00:00 | | 2010-02-02 | 2,330,800 | 66.27 | 67.02 | 65.38 | 66.87 | 00:00:00 | | 2010-02-03 | 1,715,200 | 66.43 | 66.45 | 65.12 | 65.53 | 00:00:00 | | 2010-02-04 | 3,545,300 | 65.12 | 65.34 | 63.04 | 63.13 | 00:00:00 | | 2010-02-05 | 3,068,400 | 63.33 | 64.70 | 62.26 | 64.27 | 00:00:00 | | 2010-02-08 | 2,078,200 | 64.11 | 64.97 | 62.70 | 62.87 | 00:00:00 | | 2010-02-09 | 2,407,800 | 63.64 | 64.05 | 61.98 | 63.01 | 00:00:00 | | 2010-02-10 | 2,223,200 | 62.92 | 63.70 | 61.76 | 62.76 | 00:00:00 | | 2010-02-11 | 2,361,800 | 62.68 | 62.99 | 61.88 | 62.49 | 00:00:00 | | 2010-02-12 | 2,445,500 | 61.84 | 62.88 | 61.25 | 62.70 | 00:00:00 | | 2010-02-16 | 2,654,100 | 63.16 | 64.48 | 62.83 | 64.42 | 00:00:00 | | 2010-02-17 | 2,387,200 | 64.94 | 64.94 | 63.14 | 63.84 | 00:00:00 | | 2010-02-18 | 1,838,600 | 63.68 | 65.13 | 63.28 | 64.83 | 00:00:00 | | 2010-02-19 | 2,100,000 | 64.52 | 65.99 | 64.12 | 65.62 | 00:00:00 | | 2010-02-22 | 1,577,100 | 65.93 | 66.14 | 65.38 | 65.68 | 00:00:00 | | 2010-02-23 | 1,732,600 | 64.55 | 65.65 | 64.49 | 64.57 | 00:00:00 | | 2010-02-24 | 1,626,700 | 65.09 | 65.64 | 64.30 | 65.31 | 00:00:00 | | 2010-02-25 | 1,236,000 | 64.60 | 65.75 | 64.29 | 65.69 | 00:00:00 | | 2010-02-26 | 2,514,400 | 65.65 | 66.42 | 64.86 | 65.72 | 00:00:00 | | 2010-03-01 | 1,265,800 | 65.99 | 66.78 | 65.62 | 66.19 | 00:00:00 | | 2010-03-02 | 1,327,700 | 66.48 | 67.00 | 66.18 | 66.35 | 00:00:00 | | 2010-03-03 | 1,139,500 | 66.51 | 67.00 | 65.95 | 66.45 | 00:00:00 | | 2010-03-04 | 1,457,100 | 66.43 | 67.30 | 66.28 | 67.13 | 00:00:00 | | 2010-03-05 | 1,671,900 | 67.48 | 69.41 | 67.20 | 69.26 | 00:00:00 | | 2010-03-08 | 1,259,800 | 69.27 | 70.80 | 69.26 | 70.53 | 00:00:00 | | 2010-03-09 | 1,593,000 | 70.19 | 71.96 | 70.03 | 71.44 | 00:00:00 | | 2010-03-10 | 1,606,100 | 71.41 | 72.78 | 71.24 | 72.77 | 00:00:00 | | 2010-03-11 | 1,380,400 | 72.24 | 73.16 | 72.03 | 73.14 | 00:00:00 | | 2010-03-12 | 1,606,000 | 73.74 | 74.08 | 72.95 | 73.80 | 00:00:00 | | 2010-03-15 | 1,241,200 | 73.64 | 74.07 | 72.69 | 73.62 | 00:00:00 | | 2010-03-16 | 1,808,500 | 73.90 | 75.64 | 73.56 | 75.41 | 00:00:00 | | 2010-03-17 | 1,662,800 | 75.58 | 76.72 | 75.35 | 76.26 | 00:00:00 | | 2010-03-18 | 1,273,200 | 76.39 | 76.88 | 75.83 | 76.08 | 00:00:00 | | 2010-03-19 | 1,941,700 | 76.25 | 76.68 | 75.12 | 75.43 | 00:00:00 | | 2010-03-22 | 1,288,200 | 74.80 | 76.38 | 74.80 | 75.87 | 00:00:00 | | 2010-03-23 | 1,212,000 | 76.02 | 76.11 | 75.03 | 75.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
