Vornado Realty Trust (NY: VNO )

28.77 +1.29 (+4.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.92 53.30 52.79 53.19 1,378,903 +0.26(+0.49%)
Mar 30, 2016 53.28 53.55 52.88 52.93 960,976 -0.27(-0.51%)
Mar 29, 2016 51.82 53.22 51.33 53.20 1,088,401 +1.26(+2.42%)
Mar 28, 2016 51.45 52.11 51.20 51.94 846,299 +0.54(+1.05%)
Mar 24, 2016 51.00 51.40 51.40 51.40 988,757 +0.05(+0.10%)
Mar 23, 2016 52.03 52.39 51.33 51.35 1,200,593 -0.71(-1.36%)
Mar 22, 2016 52.08 52.30 51.78 52.06 996,713 -0.14(-0.26%)
Mar 21, 2016 52.54 52.94 52.05 52.19 1,195,854 -0.43(-0.82%)
Mar 18, 2016 52.98 53.43 52.61 52.63 2,171,894 -0.28(-0.53%)
Mar 17, 2016 52.47 53.14 52.26 52.91 1,245,789 +0.51(+0.97%)
Mar 16, 2016 51.31 52.51 51.23 52.40 774,671 +0.85(+1.65%)
Mar 15, 2016 51.11 51.62 50.96 51.55 819,271 +0.05(+0.10%)
Mar 14, 2016 51.58 51.80 50.71 51.50 966,862 -0.31(-0.60%)
Mar 11, 2016 50.53 51.86 50.14 51.81 1,258,145 +1.83(+3.66%)
Mar 10, 2016 50.76 50.76 49.44 49.98 1,346,815 -0.41(-0.82%)
Mar 09, 2016 50.87 51.09 50.20 50.39 1,396,530 -0.10(-0.19%)
Mar 08, 2016 51.58 51.62 50.43 50.49 1,817,118 -1.25(-2.42%)
Mar 07, 2016 51.65 51.94 51.35 51.74 1,065,377 -0.37(-0.70%)
Mar 04, 2016 51.28 52.22 51.17 52.10 1,817,692 +0.81(+1.57%)
Mar 03, 2016 51.09 51.30 50.65 51.30 1,005,755 +0.39(+0.76%)
Mar 02, 2016 50.30 50.91 50.26 50.91 979,215 +0.64(+1.27%)
Mar 01, 2016 48.96 50.29 48.86 50.27 1,808,394 +1.63(+3.36%)
Feb 29, 2016 48.60 49.29 48.42 48.64 1,882,649 +0.12(+0.24%)
Feb 26, 2016 48.70 49.02 48.43 48.52 1,215,006 -0.15(-0.30%)
Feb 25, 2016 48.79 49.19 48.05 48.67 1,974,260 +0.32(+0.65%)
Feb 24, 2016 48.57 48.85 47.93 48.35 1,406,167 -0.46(-0.93%)
Feb 23, 2016 48.89 49.65 48.00 48.81 2,109,076 -0.37(-0.74%)
Feb 22, 2016 48.25 49.29 48.25 49.18 2,095,515 +1.29(+2.69%)
Feb 19, 2016 47.23 48.24 46.80 47.89 3,666,394 +0.41(+0.85%)
Feb 18, 2016 46.47 47.80 46.25 47.48 2,204,278 +0.95(+2.03%)
Feb 17, 2016 46.47 47.08 45.53 46.53 3,485,002 +0.11(+0.24%)
Feb 16, 2016 46.15 46.62 45.66 46.42 4,656,022 +0.73(+1.59%)
Feb 12, 2016 45.54 45.70 45.70 45.70 2,259,636 +0.55(+1.22%)
Feb 11, 2016 44.98 45.57 44.44 45.14 4,597,220 -0.54(-1.17%)
Feb 10, 2016 45.51 46.60 45.11 45.68 2,259,691 +0.38(+0.83%)
Feb 09, 2016 45.16 45.74 44.72 45.30 2,655,495 -0.16(-0.36%)
Feb 08, 2016 47.18 47.50 44.69 45.46 2,601,594 -1.99(-4.20%)
Feb 05, 2016 48.28 48.61 47.43 47.46 2,297,712 -1.03(-2.13%)
Feb 04, 2016 48.39 48.88 47.61 48.49 1,946,981 -0.01(-0.02%)
Feb 03, 2016 48.31 48.69 47.65 48.50 1,500,757 +0.49(+1.02%)
Feb 02, 2016 49.28 50.52 47.86 48.01 2,970,406 -1.46(-2.96%)
Feb 01, 2016 49.29 50.04 49.05 49.47 2,618,454 -0.35(-0.70%)
Jan 29, 2016 49.56 50.22 48.42 49.82 5,347,589 +0.86(+1.75%)
Jan 28, 2016 51.17 51.64 48.78 48.97 3,373,316 -2.02(-3.95%)
Jan 27, 2016 51.27 51.35 50.59 50.98 1,331,921 -0.51(-0.99%)
Jan 26, 2016 50.55 51.50 50.38 51.49 1,742,189 +1.06(+2.11%)
Jan 25, 2016 50.71 51.39 50.34 50.43 1,121,762 -0.34(-0.67%)
Jan 22, 2016 50.36 51.21 50.35 50.77 2,304,243 +1.07(+2.16%)
Jan 21, 2016 49.73 50.23 49.12 49.70 1,524,650 +0.23(+0.46%)
Jan 20, 2016 50.47 50.83 48.51 49.47 2,243,718 -1.52(-2.97%)
Jan 19, 2016 51.26 51.61 50.91 50.98 1,304,696 +0.17(+0.34%)
Jan 15, 2016 51.90 50.81 50.81 50.81 2,304,325 -0.95(-1.84%)
Jan 14, 2016 52.16 52.47 51.53 51.76 1,467,305 -0.22(-0.42%)
Jan 13, 2016 52.81 53.06 51.90 51.98 1,517,198 -0.76(-1.43%)
Jan 12, 2016 53.78 53.78 52.55 52.73 1,740,774 -0.78(-1.46%)
Jan 11, 2016 53.96 53.96 53.45 53.52 1,645,256 -0.26(-0.49%)
Jan 08, 2016 55.00 55.35 53.66 53.78 1,213,325 -1.19(-2.16%)
Jan 07, 2016 54.72 55.25 54.61 54.97 2,019,845 -0.55(-0.99%)
Jan 06, 2016 55.34 55.65 54.94 55.51 1,394,564 -0.26(-0.47%)
Jan 05, 2016 55.26 55.92 55.09 55.78 1,021,120 +0.73(+1.32%)
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.