VNO: Historical Prices for VORNADO REALTY TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	65.58	66.56	65.04	65.47	2,253,800	65.47
20-Nov-09	64.76	65.14	64.25	64.34	2,812,200	64.34
19-Nov-09	67.12	67.17	65.08	65.26	2,250,600	65.26
18-Nov-09	66.31	67.95	65.90	67.70	2,017,800	67.70
17-Nov-09	66.77	67.43	66.02	66.11	2,429,700	66.11
16-Nov-09	65.81	67.47	65.79	66.82	2,535,200	66.82
13-Nov-09	64.39	65.76	64.22	65.31	1,734,700	65.31
12-Nov-09	65.11	65.50	63.86	64.06	1,993,000	64.06
11-Nov-09	64.52	65.57	64.08	65.21	2,148,500	65.21
10-Nov-09	63.64	64.40	62.38	63.80	2,095,000	63.80
9-Nov-09	61.55	64.25	61.55	64.19	2,664,300	64.19
6-Nov-09	61.27	61.95	60.28	60.98	1,883,600	60.98
6-Nov-09	$ 0.378 Dividend
5-Nov-09	60.84	62.55	60.64	62.37	2,422,100	61.99
4-Nov-09	62.07	63.15	60.13	60.29	3,128,500	59.92
3-Nov-09	59.40	61.89	59.05	61.76	3,043,000	61.39
2-Nov-09	59.86	61.30	57.80	60.24	3,903,300	59.87
30-Oct-09	60.11	60.17	57.66	59.56	4,885,700	59.20
29-Oct-09	57.81	60.59	57.70	60.44	3,138,000	60.07
28-Oct-09	59.10	60.02	56.54	56.72	3,390,800	56.38
27-Oct-09	60.38	60.86	58.95	59.38	2,719,000	59.02
26-Oct-09	60.98	63.18	60.28	60.50	3,238,400	60.13
23-Oct-09	62.18	62.20	60.26	60.76	2,016,600	60.39
22-Oct-09	60.64	61.89	59.09	61.73	2,927,800	61.36
21-Oct-09	61.68	62.93	60.46	60.60	2,854,300	60.23
20-Oct-09	63.47	63.47	61.50	61.99	3,815,000	61.61
19-Oct-09	61.82	63.32	61.58	63.19	2,886,500	62.81
16-Oct-09	61.95	62.96	60.50	61.28	4,053,400	60.91
15-Oct-09	63.49	64.33	62.97	63.20	2,157,000	62.82
14-Oct-09	62.68	65.12	62.68	64.69	3,321,500	64.30
13-Oct-09	62.82	63.22	61.50	62.14	1,811,800	61.76
12-Oct-09	63.57	64.20	62.81	63.22	1,034,800	62.84
9-Oct-09	62.64	63.62	61.74	63.57	1,464,600	63.18
8-Oct-09	62.30	63.59	62.04	62.75	1,976,000	62.37
7-Oct-09	61.41	62.15	60.72	61.71	1,756,600	61.34
6-Oct-09	62.48	63.49	61.10	62.06	2,969,400	61.68
5-Oct-09	61.20	62.78	60.80	61.94	3,125,000	61.56
2-Oct-09	59.46	62.43	59.00	60.49	3,743,500	60.12
1-Oct-09	64.05	64.28	61.02	61.15	4,720,200	60.78
30-Sep-09	65.57	65.63	63.38	64.41	3,893,200	64.02
29-Sep-09	67.58	67.80	64.55	64.77	3,188,600	64.38
28-Sep-09	63.90	67.40	63.36	67.30	4,054,800	66.89
25-Sep-09	63.41	64.66	63.00	63.46	3,210,800	63.08
24-Sep-09	67.15	67.66	63.74	64.04	3,577,400	63.65
23-Sep-09	69.72	69.72	66.47	66.51	3,242,300	66.11
22-Sep-09	67.26	69.48	67.16	69.24	2,707,000	68.82
21-Sep-09	66.72	67.49	66.00	66.71	2,313,400	66.31
18-Sep-09	68.37	68.82	67.02	68.16	3,423,500	67.75
17-Sep-09	67.63	70.23	66.83	67.96	4,905,000	67.55
16-Sep-09	63.89	67.83	63.76	67.64	4,421,400	67.23
15-Sep-09	62.34	64.76	60.79	63.67	3,955,500	63.28
14-Sep-09	59.43	62.54	59.04	62.36	2,434,600	61.98
11-Sep-09	60.29	60.79	59.09	60.02	2,560,200	59.66
10-Sep-09	58.82	60.38	58.13	60.15	2,742,400	59.79
9-Sep-09	57.50	59.33	56.63	59.27	3,225,500	58.91
8-Sep-09	55.44	57.44	55.44	57.41	2,452,300	57.06
4-Sep-09	54.34	55.21	53.24	55.05	2,270,800	54.72
3-Sep-09	54.81	55.17	53.41	54.27	2,842,200	53.94
2-Sep-09	54.34	55.11	53.97	54.31	3,060,400	53.98
1-Sep-09	57.12	57.88	54.77	54.92	3,922,200	54.59
31-Aug-09	56.90	57.83	56.41	57.52	2,627,900	57.17
28-Aug-09	58.31	58.80	56.61	57.67	2,606,800	57.32
27-Aug-09	58.73	58.73	56.51	58.04	3,233,400	57.69
26-Aug-09	57.25	58.54	56.72	58.51	2,083,100	58.16
25-Aug-09	56.52	57.82	56.30	57.46	2,270,700	57.11
24-Aug-09	57.04	57.79	55.73	55.99	2,924,400	55.65
21-Aug-09	56.10	58.38	55.80	56.82	3,136,300	56.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions