VNO Historical Prices | Vornado Realty Trust Common Sto Stock

Dow

0.08% Nasdaq

0.11%

Vornado Realty Trust (VNO)

-NYSE

83.92 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	84.91	84.98	83.64	83.92	1,291,800	83.92
May 22, 2013	87.70	88.73	85.18	85.67	794,200	85.67
May 21, 2013	87.88	88.00	87.53	87.71	758,000	87.71
May 20, 2013	87.46	87.83	87.20	87.67	804,200	87.67
May 17, 2013	87.68	88.18	86.96	87.46	879,300	87.46
May 16, 2013	87.93	88.51	87.38	87.59	979,600	87.59
May 15, 2013	86.81	88.31	86.44	88.15	1,252,300	88.15
May 14, 2013	86.70	87.21	86.36	86.99	1,143,500	86.99
May 13, 2013	86.43	86.77	85.98	86.76	1,329,700	86.76
May 10, 2013	86.22	86.45	85.47	86.27	1,127,800	86.27
May 9, 2013	87.07	87.49	85.92	86.16	1,203,400	86.16
May 9, 2013	0.73 Dividend
May 8, 2013	86.77	87.77	86.62	87.43	1,180,800	86.70
May 7, 2013	87.00	87.00	83.60	86.82	1,097,100	86.10
May 6, 2013	86.81	88.16	86.81	87.84	882,700	87.11
May 3, 2013	87.73	87.91	86.91	86.93	769,200	86.20
May 2, 2013	87.40	87.96	87.00	87.25	666,000	86.52
May 1, 2013	86.94	88.18	86.76	87.40	818,500	86.67
Apr 30, 2013	86.97	87.72	86.64	87.56	763,700	86.83
Apr 29, 2013	86.22	87.15	85.79	86.94	637,800	86.21
Apr 26, 2013	86.55	87.07	85.82	85.93	797,000	85.21
Apr 25, 2013	86.96	87.21	85.63	86.54	588,100	85.82
Apr 24, 2013	87.04	87.64	86.64	87.14	537,100	86.41
Apr 23, 2013	86.90	87.06	86.10	86.76	557,500	86.04
Apr 22, 2013	86.23	86.84	85.66	86.58	628,900	85.86
Apr 19, 2013	85.42	86.39	85.16	86.02	1,093,000	85.30
Apr 18, 2013	86.25	86.29	84.48	85.00	1,045,200	84.29
Apr 17, 2013	86.67	86.70	85.45	86.26	1,170,000	85.54
Apr 16, 2013	86.01	87.49	85.57	87.07	825,200	86.34
Apr 15, 2013	87.06	87.51	85.55	85.61	901,300	84.90
Apr 12, 2013	87.09	87.55	86.97	87.41	1,160,600	86.68
Apr 11, 2013	87.10	87.99	87.10	87.20	1,099,900	86.47
Apr 10, 2013	86.83	87.62	86.83	87.06	990,900	86.33
Apr 9, 2013	87.92	87.92	86.39	86.80	795,900	86.08
Apr 8, 2013	86.76	87.97	86.02	87.92	865,800	87.19
Apr 5, 2013	86.35	86.99	85.84	86.96	651,400	86.23
Apr 4, 2013	85.44	87.31	85.31	87.22	1,351,400	86.49
Apr 3, 2013	84.85	84.85	84.20	84.43	841,900	83.73
Apr 2, 2013	84.62	84.89	84.12	84.41	644,600	83.71
Apr 1, 2013	83.56	84.26	83.47	84.22	615,900	83.52
Mar 28, 2013	83.34	83.70	82.85	83.64	843,900	82.94
Mar 27, 2013	81.84	83.60	81.38	83.45	1,357,000	82.75
Mar 26, 2013	81.93	82.37	81.89	82.33	634,600	81.64
Mar 25, 2013	81.79	81.93	81.23	81.52	760,900	80.84
Mar 22, 2013	81.86	82.06	81.29	81.59	616,200	80.91
Mar 21, 2013	81.29	81.95	81.29	81.48	1,230,500	80.80
Mar 20, 2013	82.10	82.28	81.63	81.77	1,013,300	81.09
Mar 19, 2013	82.75	82.95	81.10	81.72	1,455,800	81.04
Mar 18, 2013	82.68	83.13	82.22	82.69	1,094,500	82.00
Mar 15, 2013	83.05	83.75	82.46	83.28	2,113,600	82.58
Mar 14, 2013	83.34	83.66	83.09	83.37	772,300	82.67
Mar 13, 2013	83.59	84.02	82.90	83.16	900,900	82.47
Mar 12, 2013	84.70	84.82	83.55	83.64	983,000	82.94
Mar 11, 2013	83.91	84.87	83.58	84.84	1,071,900	84.13
Mar 8, 2013	83.78	84.46	83.50	84.24	1,240,700	83.54
Mar 7, 2013	83.18	83.62	82.85	83.02	1,168,800	82.33
Mar 6, 2013	84.29	84.43	82.82	83.22	874,400	82.53
Mar 5, 2013	81.93	84.35	81.86	84.11	2,307,300	83.41
Mar 4, 2013	80.80	81.65	80.50	81.36	1,135,500	80.68
Mar 1, 2013	79.84	80.31	79.43	80.31	1,301,500	79.64
Feb 28, 2013	82.88	83.26	80.21	80.21	3,695,400	79.54
Feb 27, 2013	82.36	83.31	81.59	82.68	1,482,700	81.99
Feb 26, 2013	83.57	84.06	82.65	83.00	1,035,000	82.31
Feb 25, 2013	85.68	85.92	83.05	83.06	885,800	82.37
Feb 22, 2013	84.36	85.35	84.31	85.34	614,500	84.63
Feb 21, 2013	84.90	84.90	83.93	84.00	852,400	83.30
Feb 20, 2013	85.54	85.86	84.79	84.88	750,800	84.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VNO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vornado Realty Trust (VNO)