Vornado Realty Trust (NY: VNO )

28.51 +1.03 (+3.75%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.09 25.17 25.05 25.10 1,638,919 +0.05(+0.18%)
Mar 30, 2004 24.88 25.11 24.83 25.06 1,519,892 +0.26(+1.04%)
Mar 29, 2004 24.73 24.87 24.71 24.80 1,183,771 +0.27(+1.12%)
Mar 26, 2004 24.90 24.90 24.52 24.52 998,483 -0.38(-1.52%)
Mar 25, 2004 24.57 24.90 24.55 24.90 872,709 +0.35(+1.44%)
Mar 24, 2004 24.62 24.78 24.53 24.55 664,290 -0.27(-1.07%)
Mar 23, 2004 24.67 24.82 24.67 24.81 780,908 +0.12(+0.47%)
Mar 22, 2004 24.69 24.90 24.62 24.70 818,255 +0.00(+0.02%)
Mar 19, 2004 24.53 24.76 24.49 24.69 1,146,424 +0.17(+0.68%)
Mar 18, 2004 24.32 24.53 24.26 24.53 891,502 +0.21(+0.85%)
Mar 17, 2004 23.98 24.32 23.96 24.32 1,076,068 +0.44(+1.82%)
Mar 16, 2004 23.84 24.10 23.82 23.88 1,005,470 +0.12(+0.51%)
Mar 15, 2004 23.88 23.88 23.76 23.76 702,841 -0.12(-0.50%)
Mar 12, 2004 23.84 23.95 23.83 23.88 793,678 +0.06(+0.26%)
Mar 11, 2004 24.01 24.01 23.82 23.82 939,210 -0.19(-0.78%)
Mar 10, 2004 24.40 24.41 24.01 24.01 911,501 -0.27(-1.09%)
Mar 09, 2004 24.26 24.28 24.08 24.28 483,339 +0.09(+0.38%)
Mar 08, 2004 24.07 24.22 23.99 24.18 640,677 +0.15(+0.64%)
Mar 05, 2004 23.85 24.08 23.78 24.03 986,676 +0.19(+0.78%)
Mar 04, 2004 24.03 24.04 23.78 23.84 898,490 -0.12(-0.52%)
Mar 03, 2004 23.95 24.11 23.88 23.97 898,490 +0.02(+0.09%)
Mar 02, 2004 23.76 24.06 23.69 23.95 973,424 +0.19(+0.79%)
Mar 01, 2004 23.64 23.78 23.64 23.76 1,293,402 +0.15(+0.61%)
Feb 27, 2004 23.65 23.68 23.55 23.62 1,053,660 +0.01(+0.04%)
Feb 26, 2004 23.57 23.79 23.45 23.61 3,599,985 -0.65(-2.69%)
Feb 25, 2004 24.11 24.26 24.02 24.26 28,034,394 +0.19(+0.78%)
Feb 24, 2004 23.93 24.07 23.69 24.07 815,845 +0.20(+0.83%)
Feb 23, 2004 23.99 24.19 23.80 23.87 540,925 -0.01(-0.05%)
Feb 20, 2004 23.95 24.02 23.79 23.88 556,346 +0.02(+0.09%)
Feb 19, 2004 23.84 23.91 23.66 23.86 948,125 -0.03(-0.12%)
Feb 18, 2004 23.99 23.99 23.74 23.89 598,993 -0.01(-0.05%)
Feb 17, 2004 23.91 23.93 23.83 23.91 646,942 +0.08(+0.33%)
Feb 13, 2004 24.00 24.00 23.69 23.83 1,276,053 -0.41(-1.68%)
Feb 12, 2004 24.59 24.78 24.18 24.23 793,919 -0.42(-1.70%)
Feb 11, 2004 24.61 24.65 24.37 24.65 907,887 +0.12(+0.51%)
Feb 10, 2004 24.45 24.53 24.40 24.53 689,830 +0.15(+0.60%)
Feb 09, 2004 24.34 24.50 24.13 24.38 1,174,856 +0.04(+0.17%)
Feb 06, 2004 23.84 24.34 23.79 24.34 777,053 +0.52(+2.20%)
Feb 05, 2004 23.58 23.86 23.53 23.82 553,454 +0.24(+1.02%)
Feb 04, 2004 23.84 23.84 23.49 23.58 784,522 -0.26(-1.08%)
Feb 03, 2004 23.66 23.93 23.62 23.84 904,514 +0.18(+0.75%)
Feb 02, 2004 23.22 23.66 23.15 23.66 1,200,637 +0.44(+1.88%)
Jan 30, 2004 23.05 23.33 23.05 23.22 1,162,327 +0.20(+0.87%)
Jan 29, 2004 22.95 23.02 22.62 23.02 863,553 -0.29(-1.25%)
Jan 28, 2004 22.99 23.34 22.90 23.31 1,263,765 +0.42(+1.85%)
Jan 27, 2004 22.83 22.95 22.80 22.89 860,420 +0.08(+0.36%)
Jan 26, 2004 22.68 22.81 22.60 22.81 1,064,261 +0.12(+0.55%)
Jan 23, 2004 22.43 22.74 22.40 22.68 960,172 +0.28(+1.26%)
Jan 22, 2004 22.40 22.77 22.31 22.40 1,138,714 +0.05(+0.24%)
Jan 21, 2004 22.39 22.41 22.23 22.35 714,888 -0.01(-0.06%)
Jan 20, 2004 22.33 22.53 22.33 22.36 464,545 +0.03(+0.13%)
Jan 16, 2004 22.45 22.53 22.33 22.33 756,813 +0.01(+0.04%)
Jan 15, 2004 22.18 22.32 22.07 22.32 674,168 +0.11(+0.50%)
Jan 14, 2004 21.93 22.27 21.93 22.21 1,117,751 +0.15(+0.66%)
Jan 13, 2004 22.29 22.29 21.91 22.06 924,512 -0.22(-1.01%)
Jan 12, 2004 22.20 22.30 22.16 22.29 644,291 +0.08(+0.37%)
Jan 09, 2004 22.18 22.33 22.12 22.20 633,689 -0.02(-0.07%)
Jan 08, 2004 22.41 22.41 22.16 22.22 973,424 -0.05(-0.22%)
Jan 07, 2004 22.74 22.77 22.13 22.27 919,693 -0.45(-1.99%)
Jan 06, 2004 22.35 22.72 22.27 22.72 1,061,370 +0.40(+1.79%)
Jan 05, 2004 22.62 22.70 22.17 22.32 1,198,710 -0.25(-1.12%)
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.