Vornado Realty Trust (NY: VNO )

28.63 +1.15 (+4.18%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.83 31.85 31.43 31.73 2,262,489 -0.04(-0.12%)
Apr 28, 2005 31.42 31.85 31.39 31.77 1,693,614 +0.43(+1.38%)
Apr 27, 2005 31.14 31.40 31.00 31.33 1,202,083 +0.15(+0.47%)
Apr 26, 2005 30.88 31.23 30.81 31.19 1,120,884 +0.31(+1.01%)
Apr 25, 2005 30.52 30.88 30.41 30.88 1,151,725 +0.36(+1.18%)
Apr 22, 2005 30.48 30.55 30.38 30.52 1,004,025 +0.08(+0.27%)
Apr 21, 2005 30.48 30.53 30.36 30.43 811,508 -0.01(-0.04%)
Apr 20, 2005 30.35 30.48 30.23 30.45 1,179,434 +0.02(+0.05%)
Apr 19, 2005 30.26 30.43 30.20 30.43 1,118,956 +0.15(+0.48%)
Apr 18, 2005 30.37 30.42 30.04 30.28 1,035,589 +0.00(+0.01%)
Apr 15, 2005 30.26 30.38 30.19 30.28 1,269,548 +0.05(+0.15%)
Apr 14, 2005 30.11 30.40 30.06 30.23 1,294,606 +0.12(+0.41%)
Apr 13, 2005 30.07 30.21 29.99 30.11 1,260,151 +0.02(+0.07%)
Apr 12, 2005 29.56 30.42 29.46 30.09 1,728,310 +0.57(+1.93%)
Apr 11, 2005 29.51 29.56 29.38 29.52 836,567 +0.14(+0.47%)
Apr 08, 2005 29.45 29.62 29.32 29.38 1,077,754 -0.06(-0.21%)
Apr 07, 2005 29.24 29.56 29.21 29.45 1,916,731 +0.29(+1.00%)
Apr 06, 2005 29.01 29.22 28.88 29.16 1,231,960 +0.22(+0.75%)
Apr 05, 2005 28.89 29.03 28.69 28.94 1,818,425 +0.12(+0.43%)
Apr 04, 2005 28.89 28.91 28.41 28.82 1,396,768 +0.00(+0.00%)
Apr 01, 2005 29.01 29.13 28.50 28.82 1,484,231 +0.07(+0.23%)
Mar 31, 2005 28.89 29.28 28.75 28.75 1,539,890 -0.04(-0.14%)
Mar 30, 2005 28.55 28.89 28.55 28.79 1,120,161 +0.20(+0.70%)
Mar 29, 2005 28.56 28.84 28.56 28.59 1,887,576 -0.05(-0.17%)
Mar 28, 2005 28.95 28.99 28.59 28.64 1,831,195 -0.25(-0.86%)
Mar 24, 2005 28.78 29.05 28.78 28.89 2,125,391 +0.25(+0.88%)
Mar 23, 2005 29.14 29.14 28.54 28.64 4,322,343 -0.52(-1.78%)
Mar 22, 2005 29.70 29.95 29.16 29.16 1,181,602 -0.52(-1.75%)
Mar 21, 2005 29.88 29.88 29.53 29.67 992,941 -0.23(-0.76%)
Mar 18, 2005 30.09 30.09 29.69 29.90 1,551,215 -0.27(-0.91%)
Mar 17, 2005 29.88 30.26 29.77 30.18 1,504,230 +0.71(+2.41%)
Mar 16, 2005 29.76 30.04 29.40 29.47 773,679 -0.29(-0.98%)
Mar 15, 2005 29.86 30.16 29.60 29.76 895,117 -0.04(-0.14%)
Mar 14, 2005 29.16 29.83 29.10 29.80 1,022,577 +0.50(+1.70%)
Mar 11, 2005 29.71 29.82 29.27 29.30 890,057 -0.71(-2.36%)
Mar 10, 2005 29.60 30.06 29.53 30.01 950,293 +0.45(+1.53%)
Mar 09, 2005 30.28 30.28 29.50 29.56 1,961,065 -0.74(-2.44%)
Mar 08, 2005 30.38 30.46 30.14 30.30 694,167 -0.17(-0.54%)
Mar 07, 2005 29.92 30.53 29.89 30.46 907,405 +0.42(+1.38%)
Mar 04, 2005 29.55 30.05 29.47 30.05 880,178 +0.76(+2.58%)
Mar 03, 2005 28.99 29.31 28.99 29.29 846,686 +0.38(+1.32%)
Mar 02, 2005 28.89 29.04 28.77 28.91 906,441 -0.06(-0.20%)
Mar 01, 2005 28.53 29.08 28.53 28.97 1,071,008 +0.46(+1.60%)
Feb 28, 2005 29.09 29.28 28.48 28.51 2,031,662 -0.64(-2.21%)
Feb 25, 2005 28.55 29.16 28.55 29.16 1,085,224 +0.53(+1.86%)
Feb 24, 2005 28.53 28.62 28.47 28.62 1,071,490 +0.06(+0.22%)
Feb 23, 2005 28.87 29.21 28.48 28.56 1,665,664 -0.38(-1.31%)
Feb 22, 2005 29.45 29.53 28.84 28.94 1,599,163 -0.82(-2.76%)
Feb 18, 2005 29.67 29.82 29.48 29.76 958,968 -0.14(-0.47%)
Feb 17, 2005 30.03 30.03 29.86 29.90 942,824 -0.23(-0.76%)
Feb 16, 2005 30.01 30.29 29.88 30.13 1,273,644 +0.12(+0.41%)
Feb 15, 2005 29.84 30.11 29.78 30.01 771,029 +0.17(+0.57%)
Feb 14, 2005 29.71 29.86 29.65 29.84 525,745 +0.12(+0.41%)
Feb 11, 2005 29.84 29.94 29.55 29.72 805,244 -0.15(-0.51%)
Feb 10, 2005 29.59 29.88 29.47 29.87 771,511 +0.28(+0.94%)
Feb 09, 2005 29.55 29.63 29.45 29.59 971,979 +0.00(+0.01%)
Feb 08, 2005 29.47 29.70 29.46 29.59 1,033,420 +0.06(+0.21%)
Feb 07, 2005 29.57 29.75 29.47 29.53 860,661 -0.12(-0.41%)
Feb 04, 2005 29.47 29.72 29.38 29.65 1,906,129 +0.41(+1.39%)
Feb 03, 2005 29.48 29.72 29.23 29.24 1,183,530 -0.58(-1.95%)
Feb 02, 2005 29.05 29.82 29.05 29.82 1,529,288 +0.66(+2.28%)
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.