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 (%)
Mar 31, 2006 39.61 39.96 39.20 39.84 2,031,903 +0.17(+0.43%)
Mar 30, 2006 40.26 40.31 39.41 39.67 2,202,494 -0.76(-1.89%)
Mar 29, 2006 40.05 40.55 40.05 40.44 1,869,987 +0.80(+2.01%)
Mar 28, 2006 39.20 39.96 38.99 39.64 1,919,140 +0.44(+1.12%)
Mar 27, 2006 39.51 39.56 39.05 39.20 1,825,894 -0.40(-1.01%)
Mar 24, 2006 39.78 39.78 39.39 39.60 1,181,602 -0.18(-0.46%)
Mar 23, 2006 39.67 39.94 39.55 39.78 1,388,335 +0.04(+0.09%)
Mar 22, 2006 39.63 39.81 39.08 39.74 1,244,730 +0.10(+0.25%)
Mar 21, 2006 40.20 40.31 39.64 39.64 1,948,054 -0.61(-1.53%)
Mar 20, 2006 40.83 40.88 40.13 40.26 1,817,461 -0.61(-1.48%)
Mar 17, 2006 40.61 40.91 40.31 40.86 2,408,021 +0.39(+0.95%)
Mar 16, 2006 40.36 40.75 40.22 40.48 2,625,114 +0.41(+1.03%)
Mar 15, 2006 39.22 40.22 39.16 40.07 2,790,163 +1.08(+2.77%)
Mar 14, 2006 38.72 39.20 38.70 38.99 1,803,727 +0.07(+0.18%)
Mar 13, 2006 39.42 39.42 38.74 38.92 2,680,532 -0.44(-1.13%)
Mar 10, 2006 38.62 39.39 38.49 39.36 3,597,093 +0.95(+2.47%)
Mar 09, 2006 38.25 38.59 38.18 38.41 2,217,673 +0.17(+0.43%)
Mar 08, 2006 37.97 38.33 37.73 38.24 2,088,285 +0.28(+0.73%)
Mar 07, 2006 38.13 38.13 37.83 37.97 1,743,731 -0.13(-0.34%)
Mar 06, 2006 37.77 38.28 37.66 38.10 2,181,531 +0.28(+0.74%)
Mar 03, 2006 37.19 38.04 37.08 37.82 3,916,830 +0.70(+1.88%)
Mar 02, 2006 37.23 37.25 36.83 37.12 1,330,507 -0.15(-0.39%)
Mar 01, 2006 36.98 37.28 36.74 37.27 1,217,503 +0.33(+0.90%)
Feb 28, 2006 36.93 37.06 36.56 36.93 1,567,117 +0.00(+0.01%)
Feb 27, 2006 36.83 37.12 36.79 36.93 1,093,898 -0.01(-0.02%)
Feb 24, 2006 37.34 37.34 36.93 36.94 1,194,613 -0.41(-1.09%)
Feb 23, 2006 37.60 37.62 37.21 37.34 1,606,150 -0.16(-0.43%)
Feb 22, 2006 36.59 37.55 36.48 37.51 2,356,459 +0.92(+2.51%)
Feb 21, 2006 36.51 36.67 36.40 36.59 1,454,595 +0.08(+0.23%)
Feb 17, 2006 36.40 36.59 36.23 36.51 1,429,777 +0.14(+0.39%)
Feb 16, 2006 36.38 36.45 36.18 36.36 871,745 +0.04(+0.11%)
Feb 15, 2006 36.11 36.37 36.00 36.32 1,105,222 +0.17(+0.46%)
Feb 14, 2006 35.97 36.20 35.60 36.16 1,033,902 +0.18(+0.51%)
Feb 13, 2006 35.95 36.00 35.74 35.97 874,877 +0.02(+0.07%)
Feb 10, 2006 35.84 36.08 35.66 35.95 929,572 +0.11(+0.31%)
Feb 09, 2006 35.78 35.98 35.45 35.84 1,175,579 +0.14(+0.40%)
Feb 08, 2006 35.65 35.71 35.28 35.70 1,302,558 +0.05(+0.14%)
Feb 07, 2006 35.86 36.09 35.55 35.65 1,371,468 -0.24(-0.67%)
Feb 06, 2006 35.84 36.03 35.75 35.89 800,425 +0.05(+0.14%)
Feb 03, 2006 36.03 36.18 35.51 35.84 1,725,660 -0.41(-1.12%)
Feb 02, 2006 36.56 36.65 36.13 36.24 1,490,014 -0.42(-1.13%)
Feb 01, 2006 36.58 36.76 36.47 36.66 1,561,334 -0.00(-0.01%)
Jan 31, 2006 36.61 36.93 36.44 36.66 1,304,485 +0.04(+0.10%)
Jan 30, 2006 36.79 36.79 36.54 36.63 1,038,239 -0.13(-0.36%)
Jan 27, 2006 36.63 36.91 36.38 36.76 1,690,241 +0.14(+0.37%)
Jan 26, 2006 36.49 36.78 36.38 36.62 1,944,440 +0.14(+0.39%)
Jan 25, 2006 36.18 36.61 36.23 36.48 1,872,397 +0.30(+0.84%)
Jan 24, 2006 35.96 36.20 35.86 36.18 2,094,068 +0.32(+0.89%)
Jan 23, 2006 35.64 35.98 35.63 35.86 955,594 +0.32(+0.91%)
Jan 20, 2006 35.73 35.90 35.43 35.53 1,538,685 -0.45(-1.25%)
Jan 19, 2006 35.60 36.10 35.59 35.98 1,243,285 +0.40(+1.12%)
Jan 18, 2006 35.80 36.17 35.44 35.58 1,465,679 -0.21(-0.59%)
Jan 17, 2006 36.10 36.10 35.74 35.80 1,432,187 -0.37(-1.03%)
Jan 13, 2006 36.98 36.98 36.14 36.17 1,633,618 -0.86(-2.32%)
Jan 12, 2006 37.01 37.15 36.86 37.03 1,377,974 +0.02(+0.06%)
Jan 11, 2006 37.03 37.22 36.83 37.01 1,613,379 +0.03(+0.08%)
Jan 10, 2006 36.65 37.29 36.54 36.98 1,542,059 +0.22(+0.59%)
Jan 09, 2006 36.48 36.79 36.41 36.76 2,027,325 +0.41(+1.13%)
Jan 06, 2006 36.32 36.35 35.90 36.35 1,450,017 +0.35(+0.98%)
Jan 05, 2006 35.77 36.28 35.73 36.00 2,058,648 +0.23(+0.65%)
Jan 04, 2006 35.71 35.95 35.64 35.77 1,319,665 +0.06(+0.16%)
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.