Vornado Realty Trust (NY: VNO )

28.77 +1.29 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.71 62.35 61.40 61.48 1,408,543 -0.32(-0.52%)
Jan 30, 2017 61.81 62.19 61.48 61.81 1,185,358 -0.01(-0.01%)
Jan 27, 2017 62.27 62.28 61.34 61.81 1,067,385 -0.24(-0.39%)
Jan 26, 2017 61.94 62.26 61.88 62.06 1,327,656 +0.20(+0.32%)
Jan 25, 2017 61.98 62.14 61.48 61.86 1,212,247 -0.01(-0.02%)
Jan 24, 2017 61.75 62.18 61.43 61.87 1,093,354 +0.28(+0.46%)
Jan 23, 2017 60.75 61.72 60.67 61.59 1,029,405 +0.81(+1.33%)
Jan 20, 2017 60.50 60.79 60.22 60.78 1,643,176 +0.33(+0.55%)
Jan 19, 2017 60.84 61.18 60.44 60.45 1,567,943 -0.57(-0.93%)
Jan 18, 2017 60.57 61.26 60.29 61.02 1,435,259 +0.45(+0.75%)
Jan 17, 2017 59.96 60.61 59.84 60.56 1,867,824 +0.64(+1.07%)
Jan 13, 2017 59.92 59.92 59.92 0 -0.16(-0.27%)
Jan 12, 2017 59.76 60.26 59.45 60.08 1,414,600 +0.30(+0.50%)
Jan 11, 2017 60.33 60.57 59.71 59.78 1,143,534 -0.55(-0.90%)
Jan 10, 2017 60.81 61.00 60.21 60.33 1,303,409 -0.61(-1.00%)
Jan 09, 2017 61.54 61.70 60.81 60.94 2,171,536 -0.72(-1.16%)
Jan 06, 2017 61.58 61.92 61.36 61.65 2,293,101 -0.11(-0.18%)
Jan 05, 2017 61.37 61.91 60.53 61.76 1,747,509 -0.07(-0.11%)
Jan 04, 2017 60.29 62.05 60.11 61.83 2,152,000 +1.67(+2.77%)
Jan 03, 2017 60.52 60.53 59.61 60.17 1,873,385 +0.20(+0.34%)
Dec 30, 2016 59.96 59.96 59.96 0 +0.87(+1.48%)
Dec 29, 2016 58.87 59.34 58.37 59.09 1,331,256 +0.30(+0.52%)
Dec 28, 2016 59.31 59.31 58.39 58.79 908,636 -0.39(-0.66%)
Dec 27, 2016 59.23 59.65 59.01 59.18 748,160 +0.07(+0.13%)
Dec 23, 2016 59.10 59.10 59.10 0 -0.10(-0.17%)
Dec 22, 2016 59.09 59.31 58.60 59.21 1,629,656 +0.00(+0.00%)
Dec 21, 2016 60.38 60.85 59.09 59.21 3,343,589 -0.94(-1.57%)
Dec 20, 2016 59.66 60.31 59.59 60.15 1,325,446 +0.45(+0.75%)
Dec 19, 2016 59.69 60.21 59.47 59.70 1,955,107 +0.32(+0.54%)
Dec 16, 2016 58.84 60.07 58.65 59.38 3,009,722 +1.09(+1.86%)
Dec 15, 2016 58.86 59.43 58.07 58.29 1,714,874 -0.46(-0.78%)
Dec 14, 2016 59.72 60.14 58.43 58.75 2,530,604 -1.11(-1.86%)
Dec 13, 2016 60.61 60.66 59.13 59.87 1,225,560 -0.42(-0.70%)
Dec 12, 2016 59.17 60.37 58.98 60.29 2,059,259 +0.98(+1.66%)
Dec 09, 2016 59.57 60.11 58.95 59.30 1,114,655 -0.24(-0.41%)
Dec 08, 2016 59.38 60.07 58.57 59.54 1,577,219 +0.01(+0.02%)
Dec 07, 2016 58.65 59.56 58.46 59.53 2,073,927 +1.06(+1.82%)
Dec 06, 2016 57.73 58.59 57.66 58.47 1,731,274 +0.82(+1.41%)
Dec 05, 2016 57.23 57.70 56.99 57.65 1,612,021 +0.63(+1.10%)
Dec 02, 2016 56.34 57.26 56.34 57.03 1,436,075 +0.99(+1.77%)
Dec 01, 2016 56.18 56.66 55.71 56.03 1,908,668 -0.13(-0.23%)
Nov 30, 2016 56.48 57.03 55.93 56.16 2,786,202 -0.78(-1.36%)
Nov 29, 2016 56.21 57.32 56.13 56.94 1,434,395 +0.67(+1.19%)
Nov 28, 2016 55.52 57.05 55.52 56.26 1,981,502 +0.59(+1.05%)
Nov 25, 2016 55.44 56.07 55.34 55.68 676,745 +0.24(+0.44%)
Nov 23, 2016 55.44 55.44 55.44 0 +0.07(+0.13%)
Nov 22, 2016 54.52 55.49 54.18 55.36 1,614,332 +1.01(+1.86%)
Nov 21, 2016 55.00 55.46 54.29 54.35 1,934,708 -0.55(-1.00%)
Nov 18, 2016 54.82 55.18 54.58 54.90 2,065,910 +0.05(+0.09%)
Nov 17, 2016 54.60 55.34 54.42 54.85 2,004,101 +0.15(+0.27%)
Nov 16, 2016 55.31 55.31 54.18 54.70 1,811,795 -0.66(-1.19%)
Nov 15, 2016 56.51 56.95 55.12 55.36 2,503,685 -1.11(-1.96%)
Nov 14, 2016 54.58 56.97 54.44 56.47 4,096,522 +1.82(+3.33%)
Nov 11, 2016 53.39 55.14 53.39 54.65 3,114,153 +1.53(+2.89%)
Nov 10, 2016 51.98 53.60 50.63 53.12 4,749,546 +1.18(+2.28%)
Nov 09, 2016 50.69 52.43 50.09 51.93 2,936,705 +0.61(+1.19%)
Nov 08, 2016 51.35 51.66 50.92 51.32 1,463,741 +0.00(+0.00%)
Nov 07, 2016 51.36 51.73 51.13 51.32 1,322,942 +0.64(+1.26%)
Nov 04, 2016 50.06 50.92 49.61 50.69 1,388,762 +0.86(+1.72%)
Nov 03, 2016 50.13 50.48 49.69 49.83 1,226,451 -0.26(-0.52%)
Nov 02, 2016 51.67 51.87 50.09 50.09 2,684,889 -1.60(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.