Skip to main content

Vornado Realty Trust (NY: VNO )

38.88 +1.28 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 52.67 53.17 52.67 53.02 1,989,795 +0.31(+0.59%)
May 29, 2014 52.54 52.74 52.30 52.71 738,678 +0.14(+0.26%)
May 28, 2014 52.65 52.77 51.99 52.57 1,586,590 -0.18(-0.35%)
May 27, 2014 52.24 52.75 52.14 52.75 1,210,154 +0.60(+1.16%)
May 23, 2014 51.85 52.15 52.15 52.15 1,138,425 +0.22(+0.43%)
May 22, 2014 52.00 52.16 51.81 51.93 694,508 +0.01(+0.01%)
May 21, 2014 52.17 52.44 51.73 51.92 922,175 -0.14(-0.27%)
May 20, 2014 52.18 52.38 51.78 52.06 828,700 -0.12(-0.24%)
May 19, 2014 52.28 52.28 51.80 52.18 1,252,563 -0.22(-0.43%)
May 16, 2014 52.17 52.42 51.86 52.41 1,615,754 +0.16(+0.30%)
May 15, 2014 52.19 52.38 51.80 52.25 1,223,021 -0.11(-0.21%)
May 14, 2014 52.13 52.50 51.88 52.36 1,402,608 +0.25(+0.48%)
May 13, 2014 52.49 52.81 51.93 52.11 1,685,427 -0.36(-0.69%)
May 12, 2014 52.32 52.50 52.22 52.47 1,133,059 +0.24(+0.46%)
May 09, 2014 52.20 52.33 51.88 52.23 2,023,499 +0.22(+0.42%)
May 08, 2014 51.82 52.25 51.71 52.01 1,874,553 +0.19(+0.36%)
May 07, 2014 51.17 51.93 51.11 51.83 1,860,019 +0.84(+1.64%)
May 06, 2014 50.32 51.23 50.32 50.99 1,623,351 -0.02(-0.04%)
May 05, 2014 50.88 51.07 50.59 51.01 1,293,310 +0.11(+0.21%)
May 02, 2014 50.69 51.26 50.48 50.90 1,468,956 +0.08(+0.16%)
May 01, 2014 50.56 50.86 50.18 50.82 1,104,693 +0.28(+0.55%)
Apr 30, 2014 50.14 50.56 49.94 50.55 1,204,911 +0.31(+0.61%)
Apr 29, 2014 50.45 50.50 50.01 50.24 1,687,065 +0.02(+0.05%)
Apr 28, 2014 49.89 50.31 49.69 50.22 1,576,358 +0.58(+1.16%)
Apr 25, 2014 49.76 49.77 49.02 49.64 947,345 -0.13(-0.26%)
Apr 24, 2014 49.85 49.90 49.57 49.77 1,511,250 +0.01(+0.01%)
Apr 23, 2014 49.75 49.82 49.46 49.76 1,754,728 -0.10(-0.20%)
Apr 22, 2014 49.42 49.93 49.19 49.86 1,463,457 +0.34(+0.68%)
Apr 21, 2014 49.47 49.67 49.23 49.53 1,988,098 +0.01(+0.01%)
Apr 17, 2014 49.40 49.52 49.52 49.52 2,274,057 +0.12(+0.25%)
Apr 16, 2014 49.04 49.47 48.73 49.40 1,813,263 +0.53(+1.09%)
Apr 15, 2014 48.32 48.88 48.18 48.87 1,696,668 +0.72(+1.50%)
Apr 14, 2014 48.76 48.76 47.75 48.14 2,423,571 -0.21(-0.44%)
Apr 11, 2014 48.27 48.65 48.14 48.35 1,575,765 -0.07(-0.15%)
Apr 10, 2014 49.02 49.34 48.16 48.43 2,412,707 -0.49(-1.00%)
Apr 09, 2014 49.39 49.48 48.65 48.91 1,986,971 -0.48(-0.97%)
Apr 08, 2014 48.95 49.42 48.54 49.39 2,000,606 +0.46(+0.94%)
Apr 07, 2014 48.89 49.26 48.85 48.93 1,609,770 +0.08(+0.17%)
Apr 04, 2014 49.16 49.26 48.65 48.85 1,678,288 -0.01(-0.03%)
Apr 03, 2014 49.01 49.05 48.59 48.87 1,260,121 -0.02(-0.04%)
Apr 02, 2014 48.88 49.06 48.71 48.88 1,817,948 -0.10(-0.21%)
Apr 01, 2014 48.58 49.03 48.33 48.99 1,582,827 +0.43(+0.89%)
Mar 31, 2014 48.54 48.67 48.01 48.55 1,804,748 +0.23(+0.47%)
Mar 28, 2014 47.94 48.44 47.83 48.33 2,183,560 +0.61(+1.27%)
Mar 27, 2014 47.59 48.04 47.47 47.72 1,951,091 +0.09(+0.19%)
Mar 26, 2014 48.32 48.41 47.63 47.63 1,794,079 -0.62(-1.28%)
Mar 25, 2014 48.31 48.41 48.00 48.25 1,620,548 +0.14(+0.30%)
Mar 24, 2014 48.59 48.62 47.74 48.11 2,020,444 -0.35(-0.72%)
Mar 21, 2014 48.75 48.82 48.31 48.46 2,607,001 +0.08(+0.16%)
Mar 20, 2014 47.58 48.38 47.24 48.38 2,360,755 +0.79(+1.66%)
Mar 19, 2014 48.64 48.96 47.39 47.59 2,790,789 -1.02(-2.10%)
Mar 18, 2014 48.08 48.61 47.96 48.61 2,253,961 +0.55(+1.15%)
Mar 17, 2014 48.22 48.47 47.93 48.06 1,800,528 +0.00(+0.00%)
Mar 14, 2014 48.16 48.56 48.03 48.06 1,311,479 -0.11(-0.23%)
Mar 13, 2014 48.71 48.71 48.15 48.17 1,747,321 -0.30(-0.62%)
Mar 12, 2014 48.76 48.91 48.28 48.47 2,686,339 -0.45(-0.92%)
Mar 11, 2014 48.80 49.27 48.70 48.91 2,789,691 +0.17(+0.35%)
Mar 10, 2014 48.88 48.95 48.50 48.74 1,906,739 -0.10(-0.21%)
Mar 07, 2014 48.84 48.95 48.52 48.85 2,791,829 -0.04(-0.08%)
Mar 06, 2014 49.04 49.15 48.64 48.88 2,289,198 +0.01(+0.03%)
Mar 05, 2014 48.64 48.94 48.41 48.87 3,044,529 +0.48(+0.99%)
Mar 04, 2014 47.98 48.44 47.85 48.39 2,255,973 +0.86(+1.81%)
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.