|
 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 | | 2010-03-23 | 1,212,000 | 76.02 | 76.11 | 75.03 | 75.96 | 00:00:00 | | 2010-03-24 | 1,372,400 | 75.73 | 77.05 | 75.66 | 76.39 | 00:00:00 | | 2010-03-25 | 1,726,500 | 76.93 | 78.40 | 76.69 | 76.79 | 00:00:00 | | 2010-03-26 | 1,722,800 | 77.10 | 77.27 | 76.08 | 76.54 | 00:00:00 | | 2010-03-29 | 1,299,100 | 76.83 | 76.97 | 76.08 | 76.94 | 00:00:00 | | 2010-03-30 | 1,102,600 | 76.85 | 77.36 | 76.20 | 76.75 | 00:00:00 | | 2010-03-31 | 1,777,700 | 76.26 | 76.69 | 75.65 | 75.70 | 00:00:00 | | 2010-04-01 | 1,551,300 | 76.22 | 76.73 | 75.27 | 75.85 | 00:00:00 | | 2010-04-05 | 1,539,800 | 76.19 | 78.38 | 76.04 | 78.37 | 00:00:00 | | 2010-04-06 | 2,341,100 | 77.84 | 80.32 | 77.80 | 79.59 | 00:00:00 | | 2010-04-07 | 1,890,400 | 79.54 | 79.82 | 76.90 | 77.25 | 00:00:00 | | 2010-04-08 | 1,322,300 | 76.88 | 77.53 | 76.77 | 77.03 | 00:00:00 | | 2010-04-09 | 1,385,800 | 77.27 | 79.22 | 77.21 | 79.20 | 00:00:00 | | 2010-04-12 | 1,150,900 | 79.08 | 79.56 | 78.15 | 78.24 | 00:00:00 | | 2010-04-13 | 2,326,200 | 78.27 | 82.00 | 78.24 | 81.51 | 00:00:00 | | 2010-04-14 | 2,010,100 | 81.94 | 82.23 | 80.44 | 81.04 | 00:00:00 | | 2010-04-15 | 2,363,800 | 80.72 | 81.16 | 78.19 | 78.24 | 00:00:00 | | 2010-04-16 | 2,396,500 | 78.02 | 79.69 | 76.45 | 76.59 | 00:00:00 | | 2010-04-19 | 1,117,300 | 76.13 | 77.50 | 75.60 | 76.83 | 00:00:00 | | 2010-04-20 | 1,276,000 | 77.36 | 78.15 | 76.33 | 78.09 | 00:00:00 | | 2010-04-21 | 1,341,600 | 78.00 | 80.18 | 77.80 | 79.64 | 00:00:00 | | 2010-04-22 | 1,660,900 | 78.84 | 81.87 | 78.50 | 81.43 | 00:00:00 | | 2010-04-23 | 1,580,700 | 81.66 | 82.71 | 80.57 | 82.51 | 00:00:00 | | 2010-04-26 | 1,794,300 | 82.22 | 84.12 | 82.20 | 83.64 | 00:00:00 | | 2010-04-27 | 2,206,100 | 82.99 | 83.26 | 80.90 | 81.02 | 00:00:00 | | 2010-04-28 | 1,923,600 | 81.44 | 81.90 | 80.75 | 81.47 | 00:00:00 | | 2010-04-29 | 2,333,900 | 82.42 | 86.41 | 82.12 | 86.36 | 00:00:00 | | 2010-04-30 | 2,537,800 | 85.96 | 86.75 | 83.08 | 83.37 | 00:00:00 | | 2010-05-03 | 2,186,200 | 84.07 | 86.79 | 83.54 | 86.05 | 00:00:00 | | 2010-05-04 | 2,387,900 | 85.27 | 85.65 | 82.91 | 83.50 | 00:00:00 | | 2010-05-05 | 2,013,300 | 82.10 | 83.58 | 79.89 | 82.51 | 00:00:00 | | 2010-05-06 | 3,508,300 | 81.05 | 82.11 | 72.51 | 78.37 | 00:00:00 | | 2010-05-07 | 3,191,100 | 78.07 | 80.11 | 75.58 | 76.54 | 00:00:00 | | 2010-05-10 | 2,810,900 | 79.97 | 81.99 | 79.20 | 81.90 | 00:00:00 | | 2010-05-11 | 1,693,500 | 80.65 | 82.71 | 80.31 | 81.88 | 00:00:00 | | 2010-05-12 | 1,695,000 | 82.32 | 83.57 | 81.53 | 83.22 | 00:00:00 | | 2010-05-13 | 1,460,600 | 83.08 | 83.28 | 81.57 | 81.88 | 00:00:00 | | 2010-05-14 | 1,873,500 | 81.26 | 81.34 | 78.63 | 79.55 | 00:00:00 | | 2010-05-17 | 1,870,000 | 79.67 | 80.97 | 76.94 | 79.46 | 00:00:00 | | 2010-05-18 | 2,287,400 | 80.47 | 80.91 | 76.82 | 77.04 | 00:00:00 | | 2010-05-19 | 2,263,300 | 76.64 | 78.27 | 74.25 | 76.40 | 00:00:00 | | 2010-05-20 | 2,762,800 | 74.83 | 76.02 | 73.26 | 73.49 | 00:00:00 | | 2010-05-21 | 3,753,200 | 72.18 | 76.20 | 71.70 | 76.01 | 00:00:00 | | 2010-05-24 | 1,918,800 | 76.14 | 76.48 | 73.63 | 73.68 | 00:00:00 | | 2010-05-25 | 2,184,500 | 71.59 | 74.66 | 71.05 | 74.51 | 00:00:00 | | 2010-05-26 | 2,453,400 | 75.52 | 76.26 | 73.62 | 73.97 | 00:00:00 | | 2010-05-27 | 2,297,400 | 75.51 | 79.21 | 75.25 | 79.08 | 00:00:00 | | 2010-05-28 | 1,889,300 | 79.79 | 79.79 | 77.45 | 77.68 | 00:00:00 | | 2010-06-01 | 1,877,100 | 77.03 | 78.05 | 75.67 | 75.86 | 00:00:00 | | 2010-06-02 | 2,150,800 | 76.31 | 77.93 | 75.18 | 77.86 | 00:00:00 | | 2010-06-03 | 1,509,500 | 77.86 | 77.98 | 76.13 | 76.93 | 00:00:00 | | 2010-06-04 | 2,772,200 | 75.17 | 76.09 | 71.80 | 72.10 | 00:00:00 | | 2010-06-07 | 2,050,200 | 72.39 | 73.88 | 71.73 | 71.79 | 00:00:00 | | 2010-06-08 | 2,459,400 | 71.85 | 73.15 | 70.06 | 72.78 | 00:00:00 | | 2010-06-09 | 1,764,200 | 73.34 | 75.44 | 72.67 | 73.04 | 00:00:00 | | 2010-06-10 | 1,938,500 | 74.17 | 76.74 | 73.89 | 76.45 | 00:00:00 | | 2010-06-11 | 1,684,700 | 75.64 | 77.10 | 75.36 | 76.94 | 00:00:00 | | 2010-06-14 | 2,371,800 | 77.65 | 78.88 | 77.04 | 77.94 | 00:00:00 | | 2010-06-15 | 2,135,700 | 78.65 | 79.83 | 77.78 | 79.60 | 00:00:00 | | 2010-06-16 | 1,690,500 | 79.00 | 79.91 | 78.52 | 79.54 | 00:00:00 | | 2010-06-17 | 1,236,100 | 79.62 | 80.05 | 78.61 | 79.74 | 00:00:00 | | 2010-06-18 | 2,448,000 | 79.99 | 80.43 | 79.13 | 79.38 | 00:00:00 | | 2010-06-21 | 1,760,500 | 80.39 | 81.50 | 79.46 | 79.71 | 00:00:00 | | 2010-06-22 | 2,111,900 | 79.83 | 80.47 | 77.21 | 77.39 | 00:00:00 | | 2010-06-23 | 1,903,300 | 77.40 | 78.34 | 76.01 | 77.64 | 00:00:00 | | 2010-06-24 | 2,292,900 | 77.00 | 78.17 | 76.02 | 76.26 | 00:00:00 | | 2010-06-25 | 2,445,800 | 77.11 | 78.90 | 76.53 | 78.68 | 00:00:00 | | 2010-06-28 | 1,346,400 | 79.20 | 79.20 | 77.08 | 77.29 | 00:00:00 | | 2010-06-29 | 2,373,700 | 76.16 | 76.96 | 73.38 | 73.97 | 00:00:00 | | 2010-06-30 | 2,314,100 | 74.17 | 75.34 | 72.71 | 72.95 | 00:00:00 | | 2010-07-01 | 1,831,100 | 73.19 | 73.75 | 71.24 | 72.98 | 00:00:00 | | 2010-07-02 | 1,656,700 | 73.00 | 73.53 | 70.97 | 71.13 | 00:00:00 | | 2010-07-06 | 2,809,000 | 72.85 | 73.14 | 68.59 | 69.50 | 00:00:00 | | 2010-07-07 | 2,361,500 | 69.85 | 72.87 | 69.54 | 72.86 | 00:00:00 | | 2010-07-08 | 1,687,900 | 73.72 | 74.19 | 72.09 | 73.39 | 00:00:00 | | 2010-07-09 | 1,485,600 | 73.13 | 75.07 | 73.07 | 75.00 | 00:00:00 | | 2010-07-12 | 1,534,700 | 74.76 | 75.64 | 74.07 | 75.62 | 00:00:00 | | 2010-07-13 | 1,638,900 | 76.51 | 77.54 | 75.87 | 77.30 | 00:00:00 | | 2010-07-14 | 839,600 | 76.33 | 77.34 | 75.61 | 76.68 | 00:00:00 | | 2010-07-15 | 997,200 | 76.85 | 77.10 | 74.84 | 76.88 | 00:00:00 | | 2010-07-16 | 1,935,600 | 75.96 | 76.35 | 73.98 | 74.67 | 00:00:00 | | 2010-07-19 | 1,390,300 | 75.00 | 76.14 | 73.87 | 75.75 | 00:00:00 | | 2010-07-20 | 1,389,700 | 74.55 | 77.23 | 74.10 | 77.15 | 00:00:00 | | 2010-07-21 | 1,536,600 | 78.09 | 78.34 | 75.24 | 75.56 | 00:00:00 | | 2010-07-22 | 1,979,100 | 76.16 | 79.68 | 76.16 | 79.10 | 00:00:00 | | 2010-07-23 | 1,190,300 | 79.00 | 80.20 | 77.81 | 80.12 | 00:00:00 | | 2010-07-26 | 1,627,200 | 80.32 | 83.05 | 79.52 | 82.86 | 00:00:00 | | 2010-07-27 | 1,722,900 | 83.62 | 83.94 | 81.78 | 82.66 | 00:00:00 | | 2010-07-28 | 1,365,700 | 82.46 | 83.83 | 81.77 | 83.10 | 00:00:00 | | 2010-07-29 | 945,200 | 83.77 | 83.77 | 81.50 | 82.41 | 00:00:00 | | 2010-07-30 | 1,676,800 | 81.23 | 83.02 | 81.20 | 82.78 | 00:00:00 | | 2010-08-02 | 1,828,000 | 84.00 | 86.57 | 83.07 | 86.41 | 00:00:00 | | 2010-08-03 | 1,455,600 | 85.46 | 85.94 | 84.44 | 84.79 | 00:00:00 | | 2010-08-04 | 966,900 | 85.16 | 85.90 | 84.91 | 85.66 | 00:00:00 | | 2010-08-05 | 1,125,000 | 84.99 | 85.72 | 84.21 | 84.95 | 00:00:00 | | 2010-08-06 | 1,178,500 | 84.00 | 84.95 | 83.27 | 84.85 | 00:00:00 | | 2010-08-09 | 972,900 | 84.46 | 85.66 | 84.18 | 85.58 | 00:00:00 | | 2010-08-10 | 1,340,700 | 84.84 | 84.99 | 82.98 | 83.96 | 00:00:00 | | 2010-08-11 | 1,701,700 | 82.82 | 83.41 | 81.96 | 82.37 | 00:00:00 | | 2010-08-12 | 1,314,200 | 81.27 | 82.32 | 81.06 | 81.29 | 00:00:00 | | 2010-08-13 | 1,218,400 | 81.25 | 82.19 | 80.99 | 81.00 | 00:00:00 | | 2010-08-16 | 934,300 | 80.68 | 81.79 | 80.45 | 81.14 | 00:00:00 | | 2010-08-17 | 1,848,000 | 82.14 | 84.64 | 81.63 | 84.04 | 00:00:00 | | 2010-08-18 | 1,241,400 | 84.04 | 84.76 | 83.41 | 84.02 | 00:00:00 | | 2010-08-19 | 1,367,400 | 83.78 | 83.82 | 80.96 | 81.54 | 00:00:00 | | 2010-08-20 | 1,053,900 | 81.00 | 81.77 | 80.30 | 81.06 | 00:00:00 | | 2010-08-23 | 879,500 | 81.71 | 82.22 | 80.84 | 80.96 | 00:00:00 | | 2010-08-24 | 1,008,600 | 80.23 | 80.93 | 79.26 | 80.03 | 00:00:00 | | 2010-08-25 | 1,172,500 | 79.61 | 81.61 | 79.61 | 81.22 | 00:00:00 | | 2010-08-26 | 1,251,800 | 81.70 | 82.09 | 80.16 | 80.43 | 00:00:00 | | 2010-08-27 | 1,646,800 | 80.85 | 81.66 | 79.06 | 81.58 | 00:00:00 | | 2010-08-30 | 1,086,000 | 81.04 | 82.34 | 80.43 | 80.47 | 00:00:00 | | 2010-08-31 | 1,423,600 | 80.41 | 81.55 | 79.91 | 81.06 | 00:00:00 | | 2010-09-01 | 2,239,400 | 82.37 | 84.57 | 81.97 | 84.30 | 00:00:00 | | 2010-09-02 | 1,652,800 | 84.48 | 86.17 | 84.36 | 86.14 | 00:00:00 | | 2010-09-03 | 1,412,600 | 86.71 | 87.53 | 86.03 | 87.41 | 00:00:00 | | 2010-09-07 | 1,182,000 | 86.62 | 86.81 | 85.70 | 85.75 | 00:00:00 | | 2010-09-08 | 1,179,800 | 86.30 | 86.83 | 85.43 | 85.89 | 00:00:00 | | 2010-09-09 | 1,377,900 | 86.95 | 87.62 | 84.35 | 84.55 | 00:00:00 | | 2010-09-10 | 1,090,000 | 84.94 | 85.47 | 84.28 | 84.90 | 00:00:00 | | 2010-09-13 | 1,092,300 | 86.32 | 86.34 | 85.15 | 86.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
