Vornado Realty Trust (NY: VNO )

28.72 +1.24 (+4.51%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 36.61 36.93 36.44 36.66 1,304,485 +0.04(+0.10%)
Jan 30, 2006 36.79 36.79 36.54 36.63 1,038,239 -0.13(-0.36%)
Jan 27, 2006 36.63 36.91 36.38 36.76 1,690,241 +0.14(+0.37%)
Jan 26, 2006 36.49 36.78 36.38 36.62 1,944,440 +0.14(+0.39%)
Jan 25, 2006 36.18 36.61 36.23 36.48 1,872,397 +0.30(+0.84%)
Jan 24, 2006 35.96 36.20 35.86 36.18 2,094,068 +0.32(+0.89%)
Jan 23, 2006 35.64 35.98 35.63 35.86 955,594 +0.32(+0.91%)
Jan 20, 2006 35.73 35.90 35.43 35.53 1,538,685 -0.45(-1.25%)
Jan 19, 2006 35.60 36.10 35.59 35.98 1,243,285 +0.40(+1.12%)
Jan 18, 2006 35.80 36.17 35.44 35.58 1,465,679 -0.21(-0.59%)
Jan 17, 2006 36.10 36.10 35.74 35.80 1,432,187 -0.37(-1.03%)
Jan 13, 2006 36.98 36.98 36.14 36.17 1,633,618 -0.86(-2.32%)
Jan 12, 2006 37.01 37.15 36.86 37.03 1,377,974 +0.02(+0.06%)
Jan 11, 2006 37.03 37.22 36.83 37.01 1,613,379 +0.03(+0.08%)
Jan 10, 2006 36.65 37.29 36.54 36.98 1,542,059 +0.22(+0.59%)
Jan 09, 2006 36.48 36.79 36.41 36.76 2,027,325 +0.41(+1.13%)
Jan 06, 2006 36.32 36.35 35.90 36.35 1,450,017 +0.35(+0.98%)
Jan 05, 2006 35.77 36.28 35.73 36.00 2,058,648 +0.23(+0.65%)
Jan 04, 2006 35.71 35.95 35.64 35.77 1,319,665 +0.06(+0.16%)
Jan 03, 2006 34.84 35.75 34.56 35.71 1,805,654 +1.07(+3.08%)
Dec 30, 2005 34.88 35.00 34.64 34.64 979,930 -0.31(-0.88%)
Dec 29, 2005 35.22 35.31 34.80 34.95 1,128,112 -0.17(-0.47%)
Dec 28, 2005 35.34 35.36 34.96 35.12 875,359 -0.02(-0.06%)
Dec 27, 2005 35.30 35.45 35.12 35.14 946,920 -0.02(-0.05%)
Dec 23, 2005 35.11 35.24 35.00 35.15 755,368 +0.15(+0.42%)
Dec 22, 2005 34.59 35.12 34.33 35.01 1,841,555 +0.15(+0.42%)
Dec 21, 2005 34.84 35.06 34.83 34.86 1,085,946 +0.10(+0.27%)
Dec 20, 2005 34.81 34.96 34.55 34.77 1,013,903 +0.04(+0.12%)
Dec 19, 2005 35.13 35.21 34.66 34.73 1,763,971 -0.46(-1.30%)
Dec 16, 2005 35.11 35.31 35.09 35.18 1,463,751 +0.07(+0.21%)
Dec 15, 2005 35.60 35.67 35.03 35.11 1,281,836 -0.49(-1.36%)
Dec 14, 2005 35.52 35.68 35.38 35.59 1,284,487 +0.07(+0.21%)
Dec 13, 2005 35.38 35.75 35.35 35.52 1,349,060 +0.08(+0.22%)
Dec 12, 2005 35.36 35.47 35.16 35.44 1,227,382 +0.29(+0.83%)
Dec 09, 2005 35.16 35.29 34.92 35.15 719,948 +0.09(+0.26%)
Dec 08, 2005 35.07 35.37 34.87 35.06 1,135,822 +0.09(+0.25%)
Dec 07, 2005 35.09 35.09 34.84 34.97 1,354,602 -0.12(-0.33%)
Dec 06, 2005 35.39 35.56 35.09 35.09 1,154,134 -0.20(-0.58%)
Dec 05, 2005 35.52 35.58 35.18 35.29 1,206,661 -0.40(-1.13%)
Dec 02, 2005 35.93 35.93 35.60 35.69 882,828 -0.34(-0.96%)
Dec 01, 2005 35.53 36.04 35.53 36.04 1,279,909 +0.61(+1.73%)
Nov 30, 2005 36.02 36.08 35.37 35.42 1,648,798 -0.42(-1.18%)
Nov 29, 2005 35.91 35.95 35.62 35.85 1,612,415 -0.06(-0.17%)
Nov 28, 2005 36.22 36.26 35.90 35.91 1,783,728 -0.36(-0.98%)
Nov 25, 2005 36.13 36.30 36.00 36.27 586,705 +0.16(+0.45%)
Nov 23, 2005 35.88 36.11 35.82 36.10 1,686,145 +0.14(+0.39%)
Nov 22, 2005 35.42 36.05 35.25 35.96 1,237,743 +0.44(+1.25%)
Nov 21, 2005 35.23 35.65 35.06 35.52 1,746,381 +0.32(+0.90%)
Nov 18, 2005 35.11 35.27 34.83 35.20 1,789,511 +0.32(+0.92%)
Nov 17, 2005 34.45 35.01 34.41 34.88 2,022,747 +0.60(+1.76%)
Nov 16, 2005 34.47 34.47 34.19 34.28 1,051,973 -0.12(-0.34%)
Nov 15, 2005 34.30 34.71 34.14 34.40 1,350,506 +0.09(+0.27%)
Nov 14, 2005 34.45 34.52 34.22 34.31 1,378,456 -0.09(-0.25%)
Nov 11, 2005 33.86 34.43 33.80 34.39 2,189,242 +0.54(+1.61%)
Nov 10, 2005 33.18 34.03 33.03 33.85 2,502,472 +0.72(+2.17%)
Nov 09, 2005 32.73 33.52 32.70 33.13 2,137,197 +0.39(+1.19%)
Nov 08, 2005 32.68 32.85 32.52 32.74 2,082,743 -0.41(-1.23%)
Nov 07, 2005 32.91 33.28 32.87 33.15 1,683,735 +0.24(+0.73%)
Nov 04, 2005 32.97 33.13 32.82 32.91 2,268,513 +0.00(+0.01%)
Nov 03, 2005 32.99 33.40 32.76 32.90 2,258,634 -0.09(-0.28%)
Nov 02, 2005 33.07 33.10 32.77 32.99 1,832,640 -0.08(-0.24%)
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.