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, 2007 51.30 51.30 50.20 50.78 5,996,682 -0.50(-0.97%)
Jan 30, 2007 51.92 52.23 50.99 51.28 4,635,092 -0.65(-1.25%)
Jan 29, 2007 51.24 51.92 51.22 51.92 2,420,791 +0.35(+0.68%)
Jan 26, 2007 52.19 52.27 51.19 51.58 2,921,479 -0.62(-1.18%)
Jan 25, 2007 52.00 52.39 51.51 52.19 3,780,936 +0.46(+0.89%)
Jan 24, 2007 51.05 51.79 51.02 51.73 1,686,627 +0.93(+1.82%)
Jan 23, 2007 50.66 51.21 50.64 50.81 1,297,739 +0.24(+0.48%)
Jan 22, 2007 50.84 51.02 50.46 50.56 1,987,810 -0.32(-0.63%)
Jan 19, 2007 49.84 51.04 49.74 50.88 3,693,954 +1.12(+2.25%)
Jan 18, 2007 50.40 50.48 49.66 49.76 9,473,544 -1.10(-2.16%)
Jan 17, 2007 52.13 52.40 50.67 50.86 4,530,762 -1.40(-2.68%)
Jan 16, 2007 51.05 52.31 51.02 52.26 2,867,989 +1.22(+2.40%)
Jan 12, 2007 50.84 51.31 50.79 51.04 1,633,137 +0.10(+0.20%)
Jan 11, 2007 50.63 51.40 50.57 50.94 2,187,314 +0.49(+0.98%)
Jan 10, 2007 49.77 50.47 49.49 50.45 3,069,420 +0.68(+1.38%)
Jan 09, 2007 49.39 49.94 48.94 49.76 3,150,619 +0.73(+1.49%)
Jan 08, 2007 48.77 49.50 48.26 49.03 4,344,751 -0.59(-1.18%)
Jan 05, 2007 50.41 50.53 49.49 49.62 3,216,398 -1.02(-2.01%)
Jan 04, 2007 50.80 50.84 50.37 50.63 4,610,997 +0.12(+0.24%)
Jan 03, 2007 50.93 50.93 50.11 50.51 3,060,746 +0.09(+0.17%)
Dec 29, 2006 50.22 50.71 50.16 50.43 1,906,852 +0.28(+0.55%)
Dec 28, 2006 49.94 50.15 49.74 50.15 1,962,270 +0.21(+0.42%)
Dec 27, 2006 49.82 50.01 49.75 49.94 1,644,702 +0.12(+0.23%)
Dec 26, 2006 49.74 50.09 49.66 49.82 1,455,800 +0.04(+0.08%)
Dec 22, 2006 50.28 50.32 49.67 49.79 2,407,298 -0.55(-1.10%)
Dec 21, 2006 50.96 51.21 50.34 50.34 1,627,113 -0.62(-1.21%)
Dec 20, 2006 50.84 51.28 50.63 50.96 1,884,685 +0.18(+0.35%)
Dec 19, 2006 50.92 50.92 50.02 50.78 2,619,332 -0.26(-0.50%)
Dec 18, 2006 51.23 51.53 50.77 51.04 1,273,403 -0.17(-0.33%)
Dec 15, 2006 51.46 51.84 50.94 51.21 2,859,796 -0.26(-0.50%)
Dec 14, 2006 51.46 51.77 51.40 51.46 1,235,093 +0.11(+0.21%)
Dec 13, 2006 51.92 51.98 50.99 51.36 1,612,897 -0.36(-0.69%)
Dec 12, 2006 52.09 52.23 51.43 51.71 1,822,280 -0.47(-0.90%)
Dec 11, 2006 52.28 52.43 52.04 52.18 1,860,831 -0.10(-0.18%)
Dec 08, 2006 51.96 52.48 51.88 52.28 1,448,330 +0.32(+0.62%)
Dec 07, 2006 52.69 52.69 51.85 51.96 2,268,272 -0.13(-0.25%)
Dec 06, 2006 51.87 52.29 51.58 52.09 6,641,214 -1.39(-2.59%)
Dec 05, 2006 53.95 54.51 53.36 53.47 3,309,644 -0.27(-0.50%)
Dec 04, 2006 52.60 53.78 52.46 53.74 2,518,857 +1.56(+2.98%)
Dec 01, 2006 52.27 52.46 51.80 52.19 1,889,022 -0.15(-0.29%)
Nov 30, 2006 52.00 52.48 51.54 52.34 3,472,765 +0.97(+1.88%)
Nov 29, 2006 50.99 51.46 50.82 51.37 2,319,594 +0.59(+1.17%)
Nov 28, 2006 50.65 50.93 50.19 50.78 2,068,527 +0.15(+0.30%)
Nov 27, 2006 52.06 52.06 50.58 50.63 2,439,585 -1.44(-2.76%)
Nov 24, 2006 51.73 52.26 51.50 52.06 550,563 +0.20(+0.39%)
Nov 22, 2006 51.04 51.88 51.04 51.86 3,182,665 +0.90(+1.77%)
Nov 21, 2006 50.34 51.35 50.31 50.96 5,864,402 +0.78(+1.55%)
Nov 20, 2006 48.95 51.88 48.94 50.18 6,211,366 +1.62(+3.34%)
Nov 17, 2006 48.88 48.95 48.49 48.56 1,477,244 -0.37(-0.76%)
Nov 16, 2006 48.29 49.01 48.27 48.93 3,958,513 +0.81(+1.67%)
Nov 15, 2006 48.27 48.66 47.83 48.13 8,252,425 -0.86(-1.76%)
Nov 14, 2006 48.56 49.12 48.45 48.99 1,485,918 +0.50(+1.03%)
Nov 13, 2006 48.36 48.62 48.33 48.49 1,193,891 +0.13(+0.27%)
Nov 10, 2006 48.14 48.37 47.82 48.36 988,122 +0.49(+1.03%)
Nov 09, 2006 47.73 48.06 47.35 47.87 1,370,746 +0.16(+0.34%)
Nov 08, 2006 47.50 47.87 47.03 47.71 1,391,708 +0.27(+0.57%)
Nov 07, 2006 47.96 47.97 47.35 47.44 1,249,790 -0.54(-1.13%)
Nov 06, 2006 47.21 48.24 47.21 47.98 1,783,728 +0.67(+1.41%)
Nov 03, 2006 47.73 48.08 46.76 47.31 2,838,111 -1.12(-2.31%)
Nov 02, 2006 49.43 49.43 48.07 48.43 2,645,354 -0.99(-2.01%)
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.