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 31, 2015 61.49 61.80 61.18 61.45 3,086,731 -0.19(-0.31%)
Mar 30, 2015 61.14 61.79 60.64 61.65 1,311,775 +0.77(+1.27%)
Mar 27, 2015 60.44 60.92 60.29 60.87 1,633,425 +0.37(+0.61%)
Mar 26, 2015 60.36 60.76 59.97 60.51 1,466,148 -0.05(-0.08%)
Mar 25, 2015 61.81 62.04 60.49 60.55 1,466,677 -1.15(-1.87%)
Mar 24, 2015 61.95 62.10 61.61 61.71 1,531,869 -0.45(-0.72%)
Mar 23, 2015 62.20 62.56 61.78 62.16 2,091,850 -0.09(-0.14%)
Mar 20, 2015 59.99 62.36 59.66 62.24 3,067,229 +2.41(+4.03%)
Mar 19, 2015 59.52 60.18 59.29 59.84 1,388,840 +0.09(+0.15%)
Mar 18, 2015 58.57 60.08 58.27 59.75 1,219,298 +1.10(+1.87%)
Mar 17, 2015 58.38 58.83 58.19 58.65 1,374,984 +0.13(+0.22%)
Mar 16, 2015 58.21 58.82 57.98 58.52 1,517,052 +0.49(+0.85%)
Mar 13, 2015 58.30 58.35 57.69 58.03 1,473,446 -0.26(-0.45%)
Mar 12, 2015 57.66 58.44 57.63 58.29 1,655,244 +0.91(+1.59%)
Mar 11, 2015 57.17 57.71 57.13 57.38 1,697,287 +0.07(+0.11%)
Mar 10, 2015 57.72 57.98 57.31 57.32 1,766,318 -0.46(-0.79%)
Mar 09, 2015 57.82 58.21 57.56 57.77 1,587,377 +0.34(+0.59%)
Mar 06, 2015 58.97 58.97 57.36 57.43 2,364,285 -2.47(-4.12%)
Mar 05, 2015 60.01 60.47 59.78 59.90 1,873,877 +0.27(+0.45%)
Mar 04, 2015 60.61 60.72 59.51 59.63 1,458,263 -1.09(-1.79%)
Mar 03, 2015 60.75 61.10 60.31 60.72 1,047,957 -0.18(-0.29%)
Mar 02, 2015 60.54 61.36 60.36 60.89 1,029,278 +0.52(+0.85%)
Feb 27, 2015 60.12 60.66 59.76 60.38 1,526,416 +0.36(+0.60%)
Feb 26, 2015 60.48 60.57 59.91 60.02 1,177,866 -0.59(-0.97%)
Feb 25, 2015 60.91 61.47 60.48 60.60 1,651,581 -0.33(-0.54%)
Feb 24, 2015 61.82 62.16 60.58 60.93 1,516,901 -1.16(-1.86%)
Feb 23, 2015 61.96 62.16 61.42 62.09 989,238 +0.37(+0.60%)
Feb 20, 2015 60.86 61.84 60.73 61.72 1,838,947 +0.67(+1.11%)
Feb 19, 2015 62.28 62.29 60.74 61.05 1,683,666 -1.48(-2.37%)
Feb 18, 2015 61.96 62.63 61.49 62.53 1,192,325 +0.59(+0.96%)
Feb 17, 2015 61.93 62.51 61.68 61.94 1,386,331 -0.04(-0.07%)
Feb 13, 2015 62.32 61.98 61.98 61.98 1,014,578 -0.41(-0.65%)
Feb 12, 2015 61.89 62.52 61.54 62.39 954,746 +0.56(+0.91%)
Feb 11, 2015 62.33 62.45 61.36 61.83 993,605 -0.18(-0.29%)
Feb 10, 2015 61.72 62.28 61.45 62.01 2,119,667 +0.37(+0.60%)
Feb 09, 2015 61.69 62.18 61.61 61.64 1,465,806 -0.16(-0.27%)
Feb 06, 2015 62.24 62.27 61.39 61.81 3,167,462 -0.73(-1.17%)
Feb 05, 2015 61.43 62.60 61.18 62.54 1,586,792 +1.31(+2.14%)
Feb 04, 2015 61.43 61.51 60.83 61.22 1,133,648 -0.24(-0.38%)
Feb 03, 2015 60.79 61.47 60.39 61.46 1,362,194 +0.53(+0.86%)
Feb 02, 2015 60.63 61.04 59.74 60.93 1,813,779 +0.33(+0.55%)
Jan 30, 2015 61.45 61.86 60.56 60.60 2,332,127 -1.15(-1.87%)
Jan 29, 2015 61.71 61.92 61.28 61.75 1,313,564 +0.05(+0.08%)
Jan 28, 2015 62.47 62.74 61.70 61.70 1,638,704 -0.65(-1.04%)
Jan 27, 2015 62.28 62.69 62.09 62.35 1,155,677 -0.26(-0.42%)
Jan 26, 2015 62.29 62.62 62.00 62.61 1,194,369 +0.25(+0.39%)
Jan 23, 2015 62.67 62.71 62.18 62.37 1,063,347 -0.21(-0.33%)
Jan 22, 2015 61.39 62.64 61.39 62.57 1,509,530 +1.24(+2.02%)
Jan 21, 2015 61.34 61.78 60.71 61.34 1,607,252 -0.51(-0.82%)
Jan 20, 2015 62.68 63.02 61.54 61.84 2,021,707 -0.51(-0.81%)
Jan 16, 2015 62.99 63.15 61.55 62.35 2,622,368 +0.13(+0.21%)
Jan 15, 2015 61.80 62.53 61.51 62.22 2,973,062 +0.65(+1.06%)
Jan 14, 2015 61.07 61.69 60.75 61.57 1,865,669 +0.26(+0.43%)
Jan 13, 2015 61.69 62.00 60.96 61.31 1,426,217 -0.13(-0.21%)
Jan 12, 2015 61.13 61.57 61.09 61.43 1,248,747 +0.40(+0.66%)
Jan 09, 2015 61.04 61.47 60.68 61.03 1,328,027 -0.01(-0.01%)
Jan 08, 2015 60.97 61.32 60.52 61.04 1,300,638 +0.21(+0.34%)
Jan 07, 2015 59.98 60.91 59.43 60.83 1,880,145 +1.26(+2.11%)
Jan 06, 2015 59.18 59.82 59.11 59.57 2,391,455 +0.48(+0.81%)
Jan 05, 2015 58.64 59.31 58.58 59.09 1,477,350 +0.15(+0.25%)
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.