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, 2008 36.27 38.28 36.00 37.48 5,437,086 +0.86(+2.35%)
Jan 30, 2008 37.45 38.21 36.37 36.62 3,866,566 -0.80(-2.14%)
Jan 29, 2008 37.91 37.94 36.92 37.42 2,580,060 -0.35(-0.92%)
Jan 28, 2008 36.36 37.79 36.00 37.77 3,655,521 +1.05(+2.86%)
Jan 25, 2008 37.67 38.18 36.11 36.72 4,344,845 -0.60(-1.61%)
Jan 24, 2008 38.29 38.41 36.93 37.32 5,301,681 -1.16(-3.01%)
Jan 23, 2008 34.02 38.70 34.02 38.48 11,124,130 +3.86(+11.14%)
Jan 22, 2008 32.18 35.00 32.18 34.62 5,929,887 +0.88(+2.60%)
Jan 21, 2008 34.03 34.66 33.17 33.75 0 +0.00(+0.00%)
Jan 18, 2008 34.03 34.66 33.17 33.75 5,757,003 -0.20(-0.60%)
Jan 17, 2008 34.55 34.91 33.81 33.95 5,010,610 -0.64(-1.85%)
Jan 16, 2008 33.45 35.19 33.45 34.59 5,522,899 +0.66(+1.94%)
Jan 15, 2008 33.65 34.48 33.23 33.93 3,850,767 -0.52(-1.51%)
Jan 14, 2008 34.90 35.16 33.47 34.45 4,176,399 -0.17(-0.49%)
Jan 11, 2008 34.66 35.75 34.00 34.62 5,328,635 -0.29(-0.84%)
Jan 10, 2008 33.56 35.62 32.94 34.91 6,074,026 +0.94(+2.76%)
Jan 09, 2008 32.78 34.09 32.12 33.97 5,125,539 +1.08(+3.28%)
Jan 08, 2008 34.83 35.68 32.83 32.90 5,306,189 -1.93(-5.54%)
Jan 07, 2008 34.50 35.04 33.73 34.83 5,231,676 +0.46(+1.35%)
Jan 04, 2008 34.84 34.95 34.09 34.36 4,605,509 -0.74(-2.10%)
Jan 03, 2008 36.29 36.42 34.91 35.10 3,463,939 -1.29(-3.55%)
Jan 02, 2008 36.32 36.98 35.79 36.39 3,077,179 -0.11(-0.31%)
Jan 01, 2008 35.62 36.72 35.62 36.50 0 +0.00(+0.00%)
Dec 31, 2007 35.62 36.72 35.62 36.50 2,349,303 +0.68(+1.91%)
Dec 28, 2007 36.39 36.51 35.57 35.82 2,347,023 -0.31(-0.86%)
Dec 27, 2007 36.99 36.99 35.95 36.13 2,151,654 -0.87(-2.36%)
Dec 26, 2007 37.02 37.24 36.68 37.00 1,752,947 -0.33(-0.89%)
Dec 24, 2007 35.88 37.36 35.88 37.33 1,229,165 +1.19(+3.28%)
Dec 21, 2007 35.94 36.43 35.71 36.14 2,606,940 +0.61(+1.70%)
Dec 20, 2007 36.11 36.23 35.07 35.54 3,084,778 -0.23(-0.64%)
Dec 19, 2007 35.71 36.14 35.07 35.77 2,994,341 +0.32(+0.91%)
Dec 18, 2007 35.26 35.73 34.37 35.44 3,146,357 +0.37(+1.04%)
Dec 17, 2007 35.54 35.88 34.99 35.08 2,911,299 -0.69(-1.93%)
Dec 14, 2007 36.95 37.12 35.69 35.77 3,612,302 -1.27(-3.42%)
Dec 13, 2007 37.02 37.29 36.16 37.03 3,210,959 -0.19(-0.51%)
Dec 12, 2007 37.92 38.41 36.79 37.22 4,330,902 +0.41(+1.12%)
Dec 11, 2007 39.12 39.31 36.80 36.81 4,079,030 -2.17(-5.58%)
Dec 10, 2007 38.12 39.05 37.79 38.99 1,599,223 +1.05(+2.77%)
Dec 07, 2007 38.73 39.00 37.80 37.94 2,575,935 -0.66(-1.71%)
Dec 06, 2007 37.28 38.60 37.19 38.60 2,586,495 +1.33(+3.57%)
Dec 05, 2007 36.27 37.39 36.27 37.27 3,019,359 +1.25(+3.48%)
Dec 04, 2007 36.77 36.90 36.01 36.01 2,528,875 -0.90(-2.44%)
Dec 03, 2007 37.08 37.29 36.63 36.91 2,406,024 -0.44(-1.18%)
Nov 30, 2007 37.77 38.02 37.07 37.35 5,658,340 +0.20(+0.53%)
Nov 29, 2007 36.98 37.49 36.49 37.16 2,738,118 -0.03(-0.09%)
Nov 28, 2007 36.51 37.65 36.36 37.19 5,205,526 +1.05(+2.89%)
Nov 27, 2007 35.28 36.35 35.28 36.14 5,071,280 +0.34(+0.94%)
Nov 26, 2007 37.87 37.87 35.69 35.81 4,742,663 -1.89(-5.01%)
Nov 23, 2007 37.35 37.81 37.24 37.70 1,710,148 +0.53(+1.42%)
Nov 21, 2007 36.99 37.68 36.76 37.17 3,642,512 -0.44(-1.18%)
Nov 20, 2007 38.22 39.14 36.85 37.61 5,403,252 -0.82(-2.13%)
Nov 19, 2007 39.77 39.88 38.37 38.43 4,597,499 -1.81(-4.50%)
Nov 16, 2007 41.89 41.89 39.66 40.24 3,186,313 -0.47(-1.16%)
Nov 15, 2007 40.64 41.58 40.27 40.71 3,604,861 +0.01(+0.03%)
Nov 14, 2007 41.90 42.39 40.60 40.70 3,599,503 -1.15(-2.76%)
Nov 13, 2007 40.47 41.86 40.47 41.86 3,515,581 +1.42(+3.52%)
Nov 12, 2007 40.92 41.63 40.32 40.43 2,845,467 -0.59(-1.43%)
Nov 09, 2007 40.95 41.56 40.55 41.02 2,689,808 -0.17(-0.42%)
Nov 08, 2007 41.11 41.77 40.20 41.19 4,726,818 +0.08(+0.20%)
Nov 07, 2007 42.17 42.60 41.11 41.11 3,213,284 -1.75(-4.09%)
Nov 06, 2007 43.46 43.50 42.07 42.86 3,075,685 -0.18(-0.41%)
Nov 05, 2007 43.60 43.81 42.67 43.04 2,857,163 -0.73(-1.67%)
Nov 02, 2007 44.84 44.87 43.02 43.77 3,872,293 -1.00(-2.23%)
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.