Skip to main content

Vornado Realty Trust (NY: VNO )

25.81 -0.22 (-0.85%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 51.22 52.46 51.19 51.62 1,986,838 +0.33(+0.64%)
Feb 27, 2019 51.56 51.69 50.85 51.29 1,283,621 -0.54(-1.04%)
Feb 26, 2019 52.47 52.47 51.78 51.82 958,725 -0.51(-0.98%)
Feb 25, 2019 53.02 53.10 52.30 52.34 791,326 -0.49(-0.93%)
Feb 22, 2019 52.72 53.16 52.46 52.83 698,197 +0.36(+0.69%)
Feb 21, 2019 51.99 52.54 51.65 52.47 682,753 +0.34(+0.65%)
Feb 20, 2019 52.73 52.73 51.93 52.13 1,335,429 -0.62(-1.18%)
Feb 19, 2019 52.80 52.94 52.59 52.75 1,385,559 -0.01(-0.01%)
Feb 15, 2019 52.71 52.79 52.44 52.76 1,888,811 +0.41(+0.78%)
Feb 14, 2019 52.73 52.80 52.19 52.35 1,067,805 -0.48(-0.90%)
Feb 13, 2019 52.54 52.97 52.30 52.83 1,535,978 +0.22(+0.42%)
Feb 12, 2019 52.77 53.74 52.43 52.60 2,659,375 -1.13(-2.10%)
Feb 11, 2019 53.66 53.81 53.31 53.73 2,046,800 +0.13(+0.24%)
Feb 08, 2019 53.46 54.09 53.31 53.60 1,789,963 +0.04(+0.07%)
Feb 07, 2019 53.29 53.81 53.00 53.56 1,795,820 +0.07(+0.13%)
Feb 06, 2019 54.02 54.02 53.40 53.49 1,027,401 -0.57(-1.05%)
Feb 05, 2019 53.82 54.09 53.48 54.06 2,072,796 +0.22(+0.41%)
Feb 04, 2019 53.29 53.85 52.77 53.84 1,220,755 +0.50(+0.93%)
Feb 01, 2019 53.67 53.77 52.28 53.34 1,959,100 -0.27(-0.50%)
Jan 31, 2019 52.59 53.72 52.31 53.61 2,646,230 +0.89(+1.69%)
Jan 30, 2019 51.65 53.03 51.65 52.72 1,490,109 +0.79(+1.52%)
Jan 29, 2019 51.42 51.95 51.31 51.93 902,130 +0.45(+0.88%)
Jan 28, 2019 50.53 51.55 50.39 51.48 1,206,043 +0.71(+1.40%)
Jan 25, 2019 50.07 50.77 49.91 50.76 1,175,877 +0.87(+1.74%)
Jan 24, 2019 49.81 50.04 49.12 49.90 1,290,606 +0.08(+0.15%)
Jan 23, 2019 50.19 50.25 49.57 49.82 1,130,960 -0.33(-0.67%)
Jan 22, 2019 50.34 50.49 49.53 50.16 1,289,699 -0.24(-0.48%)
Jan 18, 2019 49.73 50.42 49.56 50.40 1,139,591 +0.77(+1.54%)
Jan 17, 2019 49.31 49.81 49.27 49.63 943,848 +0.16(+0.32%)
Jan 16, 2019 48.89 49.59 48.89 49.47 1,099,574 +0.56(+1.15%)
Jan 15, 2019 48.65 49.00 48.52 48.91 935,144 +0.31(+0.64%)
Jan 14, 2019 49.24 49.37 48.52 48.60 1,276,910 -0.85(-1.72%)
Jan 11, 2019 49.14 49.50 48.82 49.45 897,209 +0.08(+0.17%)
Jan 10, 2019 48.52 49.53 48.31 49.37 1,630,211 +0.70(+1.44%)
Jan 09, 2019 48.72 48.97 48.21 48.67 1,466,775 +0.07(+0.14%)
Jan 08, 2019 47.54 48.66 47.46 48.60 1,176,701 +1.25(+2.63%)
Jan 07, 2019 46.66 47.70 46.56 47.35 1,162,953 +0.89(+1.91%)
Jan 04, 2019 45.99 46.79 45.87 46.47 812,112 +0.77(+1.68%)
Jan 03, 2019 45.84 46.57 45.51 45.70 1,226,791 -0.12(-0.27%)
Jan 02, 2019 46.69 46.95 45.53 45.82 1,112,485 -1.27(-2.69%)
Dec 31, 2018 47.23 47.41 46.47 47.09 1,192,678 -0.06(-0.13%)
Dec 28, 2018 47.33 47.65 46.50 47.15 1,137,220 +0.20(+0.42%)
Dec 27, 2018 46.81 47.02 45.56 46.95 1,431,947 -0.27(-0.56%)
Dec 26, 2018 45.81 47.23 45.15 47.22 1,282,615 +1.53(+3.34%)
Dec 24, 2018 47.30 47.51 45.69 45.69 833,584 -1.62(-3.42%)
Dec 21, 2018 48.15 48.99 47.30 47.31 2,656,061 -0.84(-1.75%)
Dec 20, 2018 48.95 49.11 47.68 48.15 1,737,527 -0.84(-1.70%)
Dec 19, 2018 49.84 50.06 48.79 48.99 1,571,723 -1.33(-2.64%)
Dec 18, 2018 50.22 50.61 49.94 50.32 1,047,051 +0.36(+0.73%)
Dec 17, 2018 51.99 52.19 49.83 49.95 1,642,941 -1.94(-3.74%)
Dec 14, 2018 52.05 52.29 51.73 51.89 1,306,756 -0.36(-0.68%)
Dec 13, 2018 52.02 52.74 51.99 52.25 1,327,281 +0.30(+0.57%)
Dec 12, 2018 53.58 53.67 51.86 51.95 1,450,682 -1.17(-2.20%)
Dec 11, 2018 53.56 53.98 53.06 53.12 802,736 -0.13(-0.24%)
Dec 10, 2018 53.75 53.75 52.62 53.25 1,024,324 -0.39(-0.72%)
Dec 07, 2018 54.51 54.58 53.45 53.64 1,079,259 -0.99(-1.82%)
Dec 06, 2018 53.38 54.69 52.21 54.63 1,932,959 +0.88(+1.64%)
Dec 04, 2018 54.73 55.04 53.59 53.75 2,422,899 -1.08(-1.97%)
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.