VORNADO REALTY TRUST $84.27

up +0.35


24/5/2013 04:24 PM  |  NYSE : VNO  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VNO historical data

Date Open High Low Close Volume
3/14/2012 83.11 83.25 82.04 83.03 11163
3/13/2012 81.16 83.29 81.06 83.08 14365
3/12/2012 80.12 81.17 80.03 80.58 9360
3/9/2012 80.40 80.55 79.60 80.02 9480
3/8/2012 80.61 80.89 79.80 79.90 13539
3/7/2012 80.34 81.10 79.45 80.92 10316
3/6/2012 80.45 80.89 79.53 80.06 14183
3/5/2012 80.79 81.52 80.53 81.23 13124
3/2/2012 81.91 82.14 81.54 81.81 8908
3/1/2012 81.82 82.81 81.60 81.82 11621
2/29/2012 82.31 82.60 81.27 81.73 16924
2/28/2012 84.20 84.20 82.15 82.29 15382
2/27/2012 84.31 84.50 83.59 84.21 7112
2/24/2012 84.75 84.75 83.81 84.73 9084
2/23/2012 83.53 84.55 83.14 84.54 8327
2/22/2012 84.36 84.62 83.53 83.73 8725
2/21/2012 85.13 85.15 83.99 84.38 8988
2/17/2012 85.34 85.48 84.31 84.90 10548
2/16/2012 84.21 85.57 83.82 85.19 10212
2/15/2012 84.02 84.52 83.25 83.81 8404
2/14/2012 84.80 84.80 83.33 83.74 9853
2/13/2012 84.46 85.09 84.28 84.86 10448
2/10/2012 83.63 84.24 83.40 83.60 9962
2/9/2012 85.76 85.93 84.20 84.25 15271
2/8/2012 86.00 86.11 84.75 85.73 7270
2/7/2012 85.60 86.21 85.34 85.77 9168
2/6/2012 85.74 86.11 84.92 86.00 13229
2/3/2012 84.41 86.01 83.94 86.01 19386
2/2/2012 82.41 83.74 82.26 83.58 16855
2/1/2012 81.36 82.31 81.19 82.29 12891
1/31/2012 80.21 81.03 79.96 80.88 14458
1/30/2012 80.14 80.32 79.54 79.81 8983
1/27/2012 80.96 81.41 80.41 81.02 9663
1/26/2012 81.34 82.48 81.03 81.14 15406
1/25/2012 81.20 82.17 80.67 82.04 8792
1/24/2012 80.30 81.57 80.20 81.51 7181
1/23/2012 80.40 80.96 80.06 80.68 7483
1/20/2012 80.11 80.61 79.55 80.49 11211
1/19/2012 80.20 80.49 79.50 80.08 7199
1/18/2012 78.68 80.05 78.68 80.04 8099
1/17/2012 80.35 81.00 78.81 78.92 10764
1/13/2012 78.00 79.72 77.31 79.34 12225
1/12/2012 78.99 79.60 78.15 78.83 10699
1/11/2012 78.35 79.49 77.95 79.37 7596
1/10/2012 77.95 79.07 77.91 78.51 12809
1/9/2012 77.20 77.43 76.72 77.26 8015
1/6/2012 76.84 77.39 76.37 76.94 11031
1/5/2012 75.43 76.87 75.17 76.82 11505
1/4/2012 76.94 77.45 75.73 75.77 12202
1/3/2012 78.50 79.45 76.97 77.54 13400
12/30/2011 77.13 77.56 76.52 76.86 8667
12/29/2011 75.84 77.04 75.69 76.92 6534
12/28/2011 76.83 77.00 75.68 75.81 7356
12/27/2011 76.94 77.51 76.34 76.94 5865
12/23/2011 77.13 77.36 76.29 77.10 5309
12/22/2011 76.09 77.34 76.02 76.94 8701
12/21/2011 76.19 76.30 75.26 76.03 7179
12/20/2011 74.41 76.71 74.22 76.51 13480
12/19/2011 74.23 74.40 72.95 73.10 7487
12/16/2011 73.95 74.93 73.75 74.23 16534
12/15/2011 73.31 73.95 72.78 73.50 11591
12/14/2011 71.28 72.81 71.19 72.39 11709
12/13/2011 72.84 73.38 71.27 71.85 11864
12/12/2011 73.69 73.75 71.85 72.34 12385
12/9/2011 73.52 74.75 72.98 74.43 14118
12/8/2011 74.81 74.81 72.93 73.15 11624
12/7/2011 73.98 75.45 73.60 75.25 7612
12/6/2011 74.45 74.77 73.66 74.28 6289
12/5/2011 75.05 75.21 73.94 74.46 11440
12/2/2011 74.80 75.11 73.81 74.00 12739
12/1/2011 74.40 74.59 73.01 74.10 11176
11/30/2011 73.50 74.60 72.75 74.45 20913
11/29/2011 72.27 72.49 70.82 71.10 12843
11/28/2011 73.16 73.31 71.47 72.04 15381
11/25/2011 70.24 72.04 70.00 70.73 5478
11/23/2011 71.86 72.06 70.19 70.20 11731
11/22/2011 73.03 73.64 72.28 72.62 10385
11/21/2011 74.05 74.30 73.12 73.25 13734
11/18/2011 75.96 76.20 74.60 75.73 12169
11/17/2011 76.80 77.35 75.01 75.36 14840
11/16/2011 77.75 78.48 77.00 77.02 13796
11/15/2011 77.45 79.11 77.07 78.59 8678
11/14/2011 79.36 79.45 77.51 77.80 9750
11/11/2011 79.11 80.16 78.71 79.98 9714
11/10/2011 80.31 80.61 77.54 78.01 13723
11/9/2011 81.48 81.82 79.01 79.33 20718
11/8/2011 81.95 83.93 80.50 83.77 15502
11/7/2011 80.41 81.43 79.77 81.39 8575
11/4/2011 82.14 82.14 79.29 80.50 14280
11/3/2011 82.03 82.76 79.71 82.48 10190
11/2/2011 81.07 81.46 79.40 80.77 13909
11/1/2011 80.02 81.73 79.54 79.57 16723
10/31/2011 81.75 84.30 81.45 82.81 15125
10/28/2011 82.58 83.11 81.76 83.11 13347
10/27/2011 82.34 83.31 81.10 82.67 25658
10/26/2011 79.96 80.34 77.89 79.43 16739
10/25/2011 80.00 80.42 79.03 79.28 14698
10/24/2011 78.56 80.91 78.34 80.83 16929
10/21/2011 77.20 78.57 77.11 78.50 13718
10/20/2011 75.59 76.70 74.41 76.63 14879
Marketplace
Trading Center