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 (%)
Mar 29, 2002 18.41 18.42 18.30 18.33 1,118,233 +0.00(+0.00%)
Mar 28, 2002 18.41 18.42 18.30 18.33 1,118,233 +0.02(+0.09%)
Mar 27, 2002 18.46 18.46 18.26 18.31 1,164,736 -0.05(-0.29%)
Mar 26, 2002 18.37 18.46 18.27 18.37 528,155 +0.00(+0.00%)
Mar 25, 2002 18.47 18.47 18.28 18.37 531,769 -0.10(-0.56%)
Mar 22, 2002 18.51 18.51 18.41 18.47 561,405 -0.04(-0.22%)
Mar 21, 2002 18.37 18.53 18.32 18.51 1,029,806 +0.06(+0.31%)
Mar 20, 2002 18.51 18.61 18.45 18.45 433,222 -0.12(-0.67%)
Mar 19, 2002 18.47 18.67 18.47 18.58 393,225 +0.03(+0.16%)
Mar 18, 2002 18.66 18.66 18.34 18.55 578,995 -0.09(-0.47%)
Mar 15, 2002 18.39 18.76 18.39 18.63 971,015 +0.16(+0.85%)
Mar 14, 2002 18.34 18.51 18.32 18.48 737,297 +0.22(+1.18%)
Mar 13, 2002 18.16 18.33 18.16 18.26 510,566 +0.08(+0.46%)
Mar 12, 2002 18.20 18.24 18.17 18.18 604,053 -0.00(-0.02%)
Mar 11, 2002 18.26 18.29 18.14 18.18 706,455 -0.07(-0.36%)
Mar 08, 2002 18.34 18.38 18.21 18.25 340,216 -0.05(-0.25%)
Mar 07, 2002 18.34 18.38 18.21 18.29 619,233 -0.02(-0.09%)
Mar 06, 2002 18.14 18.33 17.97 18.31 337,325 +0.22(+1.19%)
Mar 05, 2002 17.54 18.22 17.54 18.10 1,464,956 +0.58(+3.32%)
Mar 04, 2002 17.35 17.53 17.35 17.51 1,447,367 +0.09(+0.50%)
Mar 01, 2002 17.35 17.43 17.24 17.43 1,371,468 +0.08(+0.45%)
Feb 28, 2002 17.34 17.39 17.34 17.35 1,348,097 +0.01(+0.05%)
Feb 27, 2002 17.51 17.53 17.34 17.34 2,680,050 -0.26(-1.46%)
Feb 26, 2002 17.83 17.85 17.56 17.60 1,469,775 -0.23(-1.30%)
Feb 25, 2002 17.80 17.87 17.78 17.83 409,609 +0.10(+0.54%)
Feb 22, 2002 17.69 17.83 17.64 17.73 616,100 +0.09(+0.49%)
Feb 21, 2002 17.95 18.00 17.64 17.65 921,862 -0.28(-1.57%)
Feb 20, 2002 17.84 17.93 17.81 17.93 1,403,514 +0.11(+0.61%)
Feb 19, 2002 17.68 17.87 17.65 17.82 929,331 +0.22(+1.27%)
Feb 18, 2002 17.76 17.77 17.59 17.60 725,490 +0.00(+0.00%)
Feb 15, 2002 17.76 17.77 17.59 17.60 725,490 -0.10(-0.59%)
Feb 14, 2002 17.60 17.74 17.54 17.70 425,993 +0.10(+0.59%)
Feb 13, 2002 17.55 17.60 17.50 17.60 904,514 +0.04(+0.24%)
Feb 12, 2002 17.51 17.62 17.48 17.56 598,752 +0.05(+0.31%)
Feb 11, 2002 17.39 17.52 17.33 17.50 847,409 +0.12(+0.67%)
Feb 08, 2002 17.51 17.53 17.16 17.39 778,257 -0.04(-0.21%)
Feb 07, 2002 17.56 17.62 17.42 17.42 507,433 -0.14(-0.78%)
Feb 06, 2002 17.50 17.66 17.36 17.56 852,228 +0.13(+0.74%)
Feb 05, 2002 17.45 17.57 17.37 17.43 504,060 -0.08(-0.47%)
Feb 04, 2002 17.68 17.75 17.43 17.51 946,679 -0.12(-0.68%)
Feb 01, 2002 17.75 17.79 17.62 17.63 430,330 -0.07(-0.40%)
Jan 31, 2002 17.49 17.77 17.46 17.71 1,760,115 +0.13(+0.73%)
Jan 30, 2002 17.48 17.64 17.47 17.58 1,036,793 +0.10(+0.59%)
Jan 29, 2002 17.54 17.61 17.47 17.47 1,341,109 -0.03(-0.17%)
Jan 28, 2002 17.53 17.53 17.44 17.50 915,597 +0.00(+0.02%)
Jan 25, 2002 17.64 17.66 17.47 17.50 542,371 -0.09(-0.52%)
Jan 24, 2002 17.49 17.62 17.44 17.59 965,473 +0.10(+0.55%)
Jan 23, 2002 17.51 17.51 17.46 17.49 1,059,683 -0.01(-0.07%)
Jan 22, 2002 17.47 17.51 17.45 17.51 944,511 +0.05(+0.26%)
Jan 21, 2002 17.58 17.58 17.46 17.46 914,151 +0.00(+0.00%)
Jan 18, 2002 17.58 17.58 17.46 17.46 914,151 -0.09(-0.50%)
Jan 17, 2002 17.51 17.68 17.51 17.55 730,550 +0.05(+0.26%)
Jan 16, 2002 17.60 17.66 17.44 17.50 692,239 -0.10(-0.54%)
Jan 15, 2002 17.64 17.68 17.56 17.60 541,889 +0.00(+0.00%)
Jan 14, 2002 17.43 17.60 17.35 17.60 1,097,271 +0.17(+0.95%)
Jan 11, 2002 17.43 17.43 17.40 17.43 619,233 +0.00(+0.00%)
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.