VORNADO REALTY TRUST $83.18

up +0.33


17/6/2013 04:17 PM  |  NYSE : VNO  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VNO historical data

Date Open High Low Close Volume
9/1/2010 82.37 84.57 81.97 84.30 22394
8/31/2010 80.41 81.55 79.91 81.06 14236
8/30/2010 81.04 82.34 80.43 80.47 10860
8/27/2010 80.85 81.66 79.06 81.58 16468
8/26/2010 81.70 82.09 80.16 80.43 12518
8/25/2010 79.61 81.61 79.61 81.22 11725
8/24/2010 80.23 80.93 79.26 80.03 10086
8/23/2010 81.71 82.22 80.84 80.96 8795
8/20/2010 81.00 81.77 80.30 81.06 10539
8/19/2010 83.78 83.82 80.96 81.54 13674
8/18/2010 84.04 84.76 83.41 84.02 12414
8/17/2010 82.14 84.64 81.63 84.04 18480
8/16/2010 80.68 81.79 80.45 81.14 9343
8/13/2010 81.25 82.19 80.99 81.00 12184
8/12/2010 81.27 82.32 81.06 81.29 13142
8/11/2010 82.82 83.41 81.96 82.37 17017
8/10/2010 84.84 84.99 82.98 83.96 13407
8/9/2010 84.46 85.66 84.18 85.58 9729
8/6/2010 84.00 84.95 83.27 84.85 11785
8/5/2010 84.99 85.72 84.21 84.95 11250
8/4/2010 85.16 85.90 84.91 85.66 9669
8/3/2010 85.46 85.94 84.44 84.79 14556
8/2/2010 84.00 86.57 83.07 86.41 18280
7/30/2010 81.23 83.02 81.20 82.78 16768
7/29/2010 83.77 83.77 81.50 82.41 9452
7/28/2010 82.46 83.83 81.77 83.10 13657
7/27/2010 83.62 83.94 81.78 82.66 17229
7/26/2010 80.32 83.05 79.52 82.86 16272
7/23/2010 79.00 80.20 77.81 80.12 11903
7/22/2010 76.16 79.68 76.16 79.10 19791
7/21/2010 78.09 78.34 75.24 75.56 15366
7/20/2010 74.55 77.23 74.10 77.15 13897
7/19/2010 75.00 76.14 73.87 75.75 13903
7/16/2010 75.96 76.35 73.98 74.67 19356
7/15/2010 76.85 77.10 74.84 76.88 9972
7/14/2010 76.33 77.34 75.61 76.68 8396
7/13/2010 76.51 77.54 75.87 77.30 16389
7/12/2010 74.76 75.64 74.07 75.62 15347
7/9/2010 73.13 75.07 73.07 75.00 14856
7/8/2010 73.72 74.19 72.09 73.39 16879
7/7/2010 69.85 72.87 69.54 72.86 23615
7/6/2010 72.85 73.14 68.59 69.50 28090
7/2/2010 73.00 73.53 70.97 71.13 16567
7/1/2010 73.19 73.75 71.24 72.98 18311
6/30/2010 74.17 75.34 72.71 72.95 23141
6/29/2010 76.16 76.96 73.38 73.97 23737
6/28/2010 79.20 79.20 77.08 77.29 13464
6/25/2010 77.11 78.90 76.53 78.68 24458
6/24/2010 77.00 78.17 76.02 76.26 22929
6/23/2010 77.40 78.34 76.01 77.64 19033
6/22/2010 79.83 80.47 77.21 77.39 21119
6/21/2010 80.39 81.50 79.46 79.71 17605
6/18/2010 79.99 80.43 79.13 79.38 24480
6/17/2010 79.62 80.05 78.61 79.74 12361
6/16/2010 79.00 79.91 78.52 79.54 16905
6/15/2010 78.65 79.83 77.78 79.60 21357
6/14/2010 77.65 78.88 77.04 77.94 23718
6/11/2010 75.64 77.10 75.36 76.94 16847
6/10/2010 74.17 76.74 73.89 76.45 19385
6/9/2010 73.34 75.44 72.67 73.04 17642
6/8/2010 71.85 73.15 70.06 72.78 24594
6/7/2010 72.39 73.88 71.73 71.79 20502
6/4/2010 75.17 76.09 71.80 72.10 27722
6/3/2010 77.86 77.98 76.13 76.93 15095
6/2/2010 76.31 77.93 75.18 77.86 21508
6/1/2010 77.03 78.05 75.67 75.86 18771
5/28/2010 79.79 79.79 77.45 77.68 18893
5/27/2010 75.51 79.21 75.25 79.08 22974
5/26/2010 75.52 76.26 73.62 73.97 24534
5/25/2010 71.59 74.66 71.05 74.51 21845
5/24/2010 76.14 76.48 73.63 73.68 19188
5/21/2010 72.18 76.20 71.70 76.01 37532
5/20/2010 74.83 76.02 73.26 73.49 27628
5/19/2010 76.64 78.27 74.25 76.40 22633
5/18/2010 80.47 80.91 76.82 77.04 22874
5/17/2010 79.67 80.97 76.94 79.46 18700
5/14/2010 81.26 81.34 78.63 79.55 18735
5/13/2010 83.08 83.28 81.57 81.88 14606
5/12/2010 82.32 83.57 81.53 83.22 16950
5/11/2010 80.65 82.71 80.31 81.88 16935
5/10/2010 79.97 81.99 79.20 81.90 28109
5/7/2010 78.07 80.11 75.58 76.54 31911
5/6/2010 81.05 82.11 72.51 78.37 35083
5/5/2010 82.10 83.58 79.89 82.51 20133
5/4/2010 85.27 85.65 82.91 83.50 23879
5/3/2010 84.07 86.79 83.54 86.05 21862
4/30/2010 85.96 86.75 83.08 83.37 25378
4/29/2010 82.42 86.41 82.12 86.36 23339
4/28/2010 81.44 81.90 80.75 81.47 19236
4/27/2010 82.99 83.26 80.90 81.02 22061
4/26/2010 82.22 84.12 82.20 83.64 17943
4/23/2010 81.66 82.71 80.57 82.51 15807
4/22/2010 78.84 81.87 78.50 81.43 16609
4/21/2010 78.00 80.18 77.80 79.64 13416
4/20/2010 77.36 78.15 76.33 78.09 12760
4/19/2010 76.13 77.50 75.60 76.83 11173
4/16/2010 78.02 79.69 76.45 76.59 23965
4/15/2010 80.72 81.16 78.19 78.24 23638
4/14/2010 81.94 82.23 80.44 81.04 20101
4/13/2010 78.27 82.00 78.24 81.51 23262
Marketplace
Trading Center