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 (%)
Apr 30, 2018 50.35 50.56 49.96 50.26 1,982,138 +0.10(+0.21%)
Apr 27, 2018 48.73 50.50 48.70 50.15 2,067,723 +1.37(+2.82%)
Apr 26, 2018 48.11 49.15 48.09 48.78 1,181,292 +0.75(+1.57%)
Apr 25, 2018 48.28 48.40 47.67 48.02 1,464,845 -0.32(-0.66%)
Apr 24, 2018 48.36 48.58 47.92 48.34 1,347,792 +0.10(+0.21%)
Apr 23, 2018 48.44 48.59 48.02 48.24 1,106,248 -0.09(-0.18%)
Apr 20, 2018 48.99 49.13 48.30 48.33 1,341,074 -0.58(-1.18%)
Apr 19, 2018 49.23 49.34 48.31 48.90 1,089,790 -0.52(-1.05%)
Apr 18, 2018 49.72 50.00 49.32 49.42 887,277 -0.23(-0.46%)
Apr 17, 2018 49.67 50.06 49.38 49.65 1,069,876 -0.03(-0.06%)
Apr 16, 2018 49.24 49.84 49.01 49.68 906,298 +0.55(+1.13%)
Apr 13, 2018 48.90 49.16 48.53 49.13 729,590 +0.37(+0.76%)
Apr 12, 2018 49.41 49.43 48.53 48.76 1,158,666 -0.55(-1.12%)
Apr 11, 2018 49.47 49.95 49.24 49.31 869,433 -0.40(-0.80%)
Apr 10, 2018 49.49 49.99 49.14 49.71 907,890 +0.50(+1.02%)
Apr 09, 2018 49.37 49.67 49.02 49.21 838,078 -0.10(-0.19%)
Apr 06, 2018 49.84 50.30 49.11 49.30 795,553 -0.76(-1.52%)
Apr 05, 2018 49.83 50.12 49.52 50.06 1,308,297 +0.25(+0.50%)
Apr 04, 2018 49.29 50.01 49.14 49.81 1,972,360 +0.21(+0.42%)
Apr 03, 2018 49.30 49.88 48.91 49.61 1,518,763 +0.26(+0.52%)
Apr 02, 2018 49.80 50.02 49.01 49.35 1,699,458 -0.37(-0.74%)
Mar 29, 2018 49.72 49.72 49.72 0 -0.16(-0.33%)
Mar 28, 2018 48.98 50.00 48.98 49.88 1,658,107 +1.15(+2.37%)
Mar 27, 2018 48.10 49.55 47.38 48.73 1,519,626 +0.59(+1.23%)
Mar 26, 2018 48.53 48.76 47.63 48.14 1,338,532 +0.01(+0.02%)
Mar 23, 2018 49.69 49.78 47.87 48.13 2,068,198 -1.48(-2.99%)
Mar 22, 2018 49.80 50.55 49.57 49.61 2,529,592 -0.35(-0.71%)
Mar 21, 2018 50.30 50.50 49.74 49.97 997,935 -0.33(-0.65%)
Mar 20, 2018 50.68 50.91 49.83 50.29 2,065,750 -0.26(-0.51%)
Mar 19, 2018 51.15 51.15 50.25 50.55 1,085,735 -0.80(-1.55%)
Mar 16, 2018 50.74 51.46 50.57 51.35 1,963,166 +0.66(+1.30%)
Mar 15, 2018 50.54 50.80 50.23 50.69 925,378 +0.30(+0.59%)
Mar 14, 2018 50.55 50.60 50.00 50.40 1,159,684 +0.00(+0.00%)
Mar 13, 2018 50.56 50.80 50.12 50.40 1,005,863 -0.10(-0.20%)
Mar 12, 2018 50.30 50.89 50.17 50.50 2,886,195 +0.11(+0.22%)
Mar 09, 2018 50.12 50.42 49.21 50.39 1,202,931 +0.44(+0.87%)
Mar 08, 2018 50.22 50.22 49.70 49.95 1,032,302 -0.01(-0.03%)
Mar 07, 2018 49.42 49.97 977,228 +0.03(+0.06%)
Mar 06, 2018 49.75 50.00 49.26 49.94 1,222,039 +0.28(+0.57%)
Mar 05, 2018 48.76 50.00 48.73 49.66 2,118,131 +0.61(+1.25%)
Mar 02, 2018 48.76 49.10 48.32 49.04 1,318,247 +0.07(+0.14%)
Mar 01, 2018 48.88 49.72 48.68 48.98 1,324,474 -0.13(-0.26%)
Feb 28, 2018 49.41 49.83 49.07 49.10 2,657,774 +0.05(+0.11%)
Feb 27, 2018 50.34 50.59 48.91 49.05 1,537,742 -1.26(-2.50%)
Feb 26, 2018 50.00 50.37 49.69 50.31 918,055 +0.32(+0.64%)
Feb 23, 2018 49.43 50.00 48.88 49.99 765,589 +0.84(+1.71%)
Feb 22, 2018 49.55 49.15 1,595,005 +0.99(+2.06%)
Feb 21, 2018 49.52 49.80 48.14 48.16 1,932,164 -1.55(-3.12%)
Feb 20, 2018 49.76 50.56 49.61 49.71 1,951,237 -0.27(-0.55%)
Feb 16, 2018 49.98 49.98 49.98 0 +0.38(+0.76%)
Feb 15, 2018 48.89 49.69 48.78 49.61 1,645,728 +0.79(+1.62%)
Feb 14, 2018 49.35 49.41 48.23 48.82 2,879,223 -1.02(-2.05%)
Feb 13, 2018 49.89 50.22 48.87 49.83 2,822,686 -0.10(-0.21%)
Feb 12, 2018 50.08 50.24 48.38 49.94 2,137,738 -0.07(-0.13%)
Feb 09, 2018 49.12 50.43 48.49 50.00 2,149,411 +1.12(+2.28%)
Feb 08, 2018 49.67 50.91 48.87 48.89 3,596,089 -0.83(-1.66%)
Feb 07, 2018 49.91 51.09 49.70 49.72 1,780,821 -0.36(-0.72%)
Feb 06, 2018 49.24 50.41 48.76 50.08 3,051,638 -0.81(-1.58%)
Feb 05, 2018 51.83 52.14 50.15 50.88 1,500,896 -1.07(-2.06%)
Feb 02, 2018 51.72 52.49 51.31 51.96 3,333,222 -0.12(-0.23%)
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.