VNO-PL - Vornado Realty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201724.9625.0124.8525.0125.0118,590
Dec 13, 201725.3025.3125.2025.2325.2333,700
Dec 12, 201725.3225.3925.2825.3025.3029,100
Dec 11, 201725.3425.3925.3425.3525.353,800
Dec 08, 201725.3725.3925.3025.3625.3617,700
Dec 07, 201725.3125.4525.3025.4025.4045,700
Dec 06, 201725.3925.4825.3725.4825.488,800
Dec 05, 201725.3025.4025.3025.4025.407,500
Dec 04, 201725.3425.3425.2425.3225.3216,800
Dec 01, 201725.3025.5225.2225.3325.3311,300
Nov 30, 201725.4925.5425.2825.3225.3213,800
Nov 29, 201725.5025.5325.3525.4825.483,100
Nov 28, 201725.4425.5825.4225.5825.5826,200
Nov 27, 201725.5025.5425.4525.5025.509,500
Nov 24, 201725.4925.4925.2925.4125.411,200
Nov 22, 201725.3325.4725.3325.4725.472,700
Nov 21, 201725.2925.4925.2925.3925.393,900
Nov 20, 201725.3425.3925.3325.3725.375,100
Nov 17, 201725.2225.3525.2225.3425.345,100
Nov 16, 201725.1525.1925.1525.1925.193,500
Nov 15, 201725.1225.1825.1125.1725.175,600
Nov 14, 201725.1625.1625.1525.1525.159,300
Nov 13, 201725.1725.1725.1525.1525.155,500
Nov 10, 201725.1625.1825.1525.1825.185,600
Nov 09, 201725.1225.1725.1125.1725.1710,300
Nov 08, 201725.1125.1525.1025.1425.145,300
Nov 07, 201725.1125.1225.1025.1125.115,800
Nov 06, 201725.1325.1425.1125.1125.116,500
Nov 03, 201725.2225.2225.1225.1325.138,700
Nov 02, 201725.2725.2725.1225.2125.2112,100
Nov 01, 201725.3025.3725.2325.3025.308,600
Oct 31, 201725.1525.3025.1525.3025.304,900
Oct 30, 201725.1925.2925.1825.2925.2910,200
Oct 27, 201725.1125.1925.1125.1925.193,200
Oct 26, 201724.9725.1924.9625.1925.1914,900
Oct 25, 201725.0025.0724.9524.9724.979,200
Oct 24, 201724.9425.0224.9225.0125.01166,500
Oct 23, 201725.0025.0124.8924.9024.9015,800
Oct 20, 201725.0125.0524.9525.0525.0540,100
Oct 19, 201724.9225.0924.9124.9524.9523,100
Oct 18, 201724.9724.9724.8924.9624.968,600
Oct 17, 201725.0125.0924.9124.9124.9114,300
Oct 16, 201725.0525.0524.9925.0225.02211,100
Oct 13, 201725.0425.0424.9525.0125.0119,800
Oct 12, 201725.0525.1725.0325.0425.0441,600
Oct 11, 201725.0125.1924.9425.0925.0926,900
Oct 10, 201724.7925.1024.7925.1025.1011,900
Oct 09, 201725.0025.0024.8324.8324.836,400
Oct 06, 201724.9824.9824.7724.8024.8023,100
Oct 05, 201725.1625.1825.0225.0225.0214,800
Oct 04, 201725.2225.2225.0425.0825.088,200
Oct 03, 201725.1725.2125.0825.0825.086,100
Oct 02, 201725.4025.4025.1525.2025.2015,500
Sep 29, 201725.2425.4025.1825.4025.4020,400
Sep 28, 201725.3525.3525.2625.3125.3116,100
Sep 27, 201725.3625.4225.1625.3225.3221,200
Sep 26, 201725.3625.5125.3425.3825.3817,600
Sep 25, 201725.5425.6125.4325.4525.4510,100
Sep 22, 201725.4725.5825.2825.5825.588,200
Sep 21, 201725.3925.6525.3925.5625.567,300
Sep 20, 201725.3825.4925.3825.4925.496,000
Sep 19, 201725.4125.4925.4025.4925.4913,100
Sep 18, 201725.2925.4725.2925.4725.479,400
Sep 15, 201725.3025.4825.3025.4325.4315,500
Sep 14, 201725.3725.3725.2825.3225.327,300
Sep 14, 20170.338 Dividend
Sep 13, 201725.6125.7025.6125.6525.3118,300
Sep 13, 20170.338 Dividend
Sep 12, 201725.6925.6925.6225.6324.9610,500
Sep 11, 201725.6325.7025.6125.6324.963,600
Sep 08, 201725.6525.6525.5825.6224.956,700
Sep 07, 201725.6625.7225.5725.7225.056,300
Sep 06, 201725.6125.7425.6125.6524.987,600
Sep 05, 201725.6325.7025.5825.7025.0310,700
Sep 01, 201725.7125.7125.5625.6224.955,900
Aug 31, 201725.6725.7425.3625.7425.0715,000
Aug 30, 201725.3225.7625.3225.7425.0713,500
Aug 29, 201725.4325.4325.3125.3424.6817,200
Aug 28, 201725.3825.4625.2825.4624.7912,700
Aug 25, 201725.3825.3825.3125.3224.663,200
Aug 24, 201725.3425.3725.2925.3724.713,800
Aug 23, 201725.3425.4025.2725.2924.639,000
Aug 22, 201725.4325.4325.2725.3224.666,700
Aug 21, 201725.4225.4625.3825.4324.763,800
Aug 18, 201725.3425.6225.2725.4524.788,500
Aug 17, 201725.3125.4425.2825.3724.718,900
Aug 16, 201725.3925.6125.3125.3224.656,600
Aug 15, 201725.3325.5325.2825.4224.755,700
Aug 14, 201725.3425.3525.2425.2924.634,200
Aug 11, 201725.2825.2825.1425.1624.5014,200
Aug 10, 201725.4325.4425.2125.2224.566,700
Aug 09, 201725.4925.6425.4225.4424.7711,200
Aug 08, 201725.5825.7525.5825.6324.966,800
Aug 07, 201725.6025.6525.6025.6324.966,800
Aug 04, 201725.6325.7025.6225.6624.997,500
Aug 03, 201725.7125.7825.6825.7725.1012,900
Aug 02, 201725.4725.7225.4725.7225.0567,800
Aug 01, 201725.5525.5625.5025.5624.895,700
Jul 31, 201725.4525.5725.4425.4424.776,200
Jul 28, 201725.5125.5625.4925.5324.862,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...