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 30, 2007 48.84 49.72 48.75 49.53 2,945,092 +0.79(+1.62%)
Mar 29, 2007 49.41 49.42 48.56 48.74 3,501,197 -0.23(-0.47%)
Mar 28, 2007 49.08 49.36 48.54 48.97 3,311,391 -0.35(-0.72%)
Mar 27, 2007 50.09 50.09 49.07 49.33 2,954,247 -0.76(-1.52%)
Mar 26, 2007 50.63 51.12 49.73 50.09 3,542,639 -0.61(-1.21%)
Mar 23, 2007 50.73 51.17 50.68 50.70 3,001,194 +0.02(+0.03%)
Mar 22, 2007 50.56 51.08 50.36 50.69 9,699,070 -1.18(-2.27%)
Mar 21, 2007 50.92 51.90 50.48 51.87 3,742,950 +1.08(+2.13%)
Mar 20, 2007 50.38 50.85 50.10 50.78 1,660,123 +0.31(+0.61%)
Mar 19, 2007 50.18 50.54 49.88 50.48 1,993,593 +0.29(+0.59%)
Mar 16, 2007 50.92 50.98 49.87 50.18 3,690,581 -0.55(-1.08%)
Mar 15, 2007 50.72 51.12 50.17 50.73 2,128,764 +0.10(+0.19%)
Mar 14, 2007 50.01 50.86 49.60 50.63 4,105,491 +0.76(+1.53%)
Mar 13, 2007 51.64 51.63 49.81 49.87 4,220,423 -1.77(-3.42%)
Mar 12, 2007 51.16 52.07 51.05 51.64 1,783,728 +0.02(+0.05%)
Mar 09, 2007 51.64 51.96 51.24 51.61 1,866,132 +0.37(+0.72%)
Mar 08, 2007 51.05 51.98 50.96 51.24 3,088,455 +1.22(+2.44%)
Mar 07, 2007 51.04 51.04 49.87 50.02 3,161,944 -0.98(-1.91%)
Mar 06, 2007 48.84 51.42 48.84 51.00 3,814,668 +2.29(+4.70%)
Mar 05, 2007 50.37 50.72 48.56 48.71 4,825,922 -1.76(-3.49%)
Mar 02, 2007 51.90 52.09 50.36 50.47 4,898,447 -1.83(-3.49%)
Mar 01, 2007 53.12 53.17 51.26 52.29 4,634,675 -0.50(-0.94%)
Feb 28, 2007 53.28 53.59 52.70 52.79 4,782,070 +0.04(+0.08%)
Feb 27, 2007 54.77 55.59 51.92 52.75 4,338,246 -2.10(-3.82%)
Feb 26, 2007 54.92 55.35 53.72 54.85 3,160,806 +0.06(+0.11%)
Feb 23, 2007 55.66 55.79 54.66 54.78 2,196,711 -0.87(-1.57%)
Feb 22, 2007 55.61 56.44 55.46 55.66 2,392,601 -0.43(-0.76%)
Feb 21, 2007 55.89 56.17 55.70 56.08 2,134,065 +0.16(+0.28%)
Feb 20, 2007 55.61 56.13 54.78 55.93 2,937,140 +0.32(+0.57%)
Feb 16, 2007 55.32 55.61 54.74 55.61 2,818,354 +0.29(+0.52%)
Feb 15, 2007 55.68 55.87 54.84 55.32 3,363,616 -0.25(-0.46%)
Feb 14, 2007 55.57 56.05 55.05 55.58 3,881,909 -0.17(-0.31%)
Feb 13, 2007 54.17 55.81 53.97 55.75 3,849,350 +1.22(+2.23%)
Feb 12, 2007 55.16 55.20 53.98 54.53 3,975,319 -0.81(-1.46%)
Feb 09, 2007 55.80 56.45 54.12 55.34 7,695,838 -0.54(-0.97%)
Feb 08, 2007 56.46 56.67 55.43 55.88 5,457,925 -0.46(-0.81%)
Feb 07, 2007 53.97 56.40 53.34 56.34 12,766,081 +3.63(+6.89%)
Feb 06, 2007 52.29 53.00 52.14 52.71 4,058,506 +0.79(+1.52%)
Feb 05, 2007 51.75 52.11 51.69 51.92 2,824,377 -0.10(-0.20%)
Feb 02, 2007 51.92 52.66 51.80 52.02 3,487,222 -0.16(-0.31%)
Feb 01, 2007 50.77 52.31 50.19 52.19 7,419,472 +1.41(+2.77%)
Jan 31, 2007 51.30 51.30 50.20 50.78 5,996,682 -0.50(-0.97%)
Jan 30, 2007 51.92 52.23 50.99 51.28 4,635,092 -0.65(-1.25%)
Jan 29, 2007 51.24 51.92 51.22 51.92 2,420,791 +0.35(+0.68%)
Jan 26, 2007 52.19 52.27 51.19 51.58 2,921,479 -0.62(-1.18%)
Jan 25, 2007 52.00 52.39 51.51 52.19 3,780,936 +0.46(+0.89%)
Jan 24, 2007 51.05 51.79 51.02 51.73 1,686,627 +0.93(+1.82%)
Jan 23, 2007 50.66 51.21 50.64 50.81 1,297,739 +0.24(+0.48%)
Jan 22, 2007 50.84 51.02 50.46 50.56 1,987,810 -0.32(-0.63%)
Jan 19, 2007 49.84 51.04 49.74 50.88 3,693,954 +1.12(+2.25%)
Jan 18, 2007 50.40 50.48 49.66 49.76 9,473,544 -1.10(-2.16%)
Jan 17, 2007 52.13 52.40 50.67 50.86 4,530,762 -1.40(-2.68%)
Jan 16, 2007 51.05 52.31 51.02 52.26 2,867,989 +1.22(+2.40%)
Jan 12, 2007 50.84 51.31 50.79 51.04 1,633,137 +0.10(+0.20%)
Jan 11, 2007 50.63 51.40 50.57 50.94 2,187,314 +0.49(+0.98%)
Jan 10, 2007 49.77 50.47 49.49 50.45 3,069,420 +0.68(+1.38%)
Jan 09, 2007 49.39 49.94 48.94 49.76 3,150,619 +0.73(+1.49%)
Jan 08, 2007 48.77 49.50 48.26 49.03 4,344,751 -0.59(-1.18%)
Jan 05, 2007 50.41 50.53 49.49 49.62 3,216,398 -1.02(-2.01%)
Jan 04, 2007 50.80 50.84 50.37 50.63 4,610,997 +0.12(+0.24%)
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.