ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VNO-N Vornado Realty Trust

15.57
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

VNO-N Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 15.60 0.03 0.19% 15.50 15.75 15.49 39,880
Jun 13 2024 15.57 -0.04 -0.26% 15.65 15.69 15.50 13,761
Jun 12 2024 15.61 0.26 1.69% 15.50 15.69 15.50 21,866
Jun 11 2024 15.35 0.05 0.33% 15.30 15.38 15.21 14,324
Jun 10 2024 15.30 0.15 0.99% 15.25 15.45 15.23 9,638
Jun 07 2024 15.15 -0.23 -1.49% 15.23 15.33 15.15 3,738
Jun 06 2024 15.38 0.08 0.52% 15.19 15.38 15.19 36,946
Jun 05 2024 15.30 -0.05 -0.33% 15.29 15.37 15.26 9,662
Jun 04 2024 15.35 0.00 0.00% 15.30 15.43 15.30 8,150
Jun 03 2024 15.35 0.09 0.59% 15.13 15.38 14.99 14,910
May 31 2024 15.26 0.26 1.73% 15.01 15.34 14.97 22,609
May 30 2024 15.00 0.05 0.33% 14.93 15.13 14.80 8,866
May 29 2024 14.95 -0.19 -1.25% 15.13 15.13 14.81 6,747
May 28 2024 15.14 -0.26 -1.71% 15.28 15.30 15.10 6,037
May 24 2024 15.40 0.00 0.02% 15.47 15.47 15.00 6,536
May 23 2024 15.40 0.09 0.59% 15.50 15.50 15.03 29,848
May 22 2024 15.31 -0.06 -0.39% 15.33 15.42 15.22 8,984
May 21 2024 15.37 -0.07 -0.45% 15.49 15.50 15.36 33,513
May 20 2024 15.44 0.07 0.46% 15.48 15.48 15.27 6,871
May 17 2024 15.37 0.01 0.07% 15.35 15.41 15.30 6,791
May 16 2024 15.36 0.04 0.26% 15.32 15.38 15.32 2,955
May 15 2024 15.32 0.12 0.79% 15.30 15.40 15.30 13,486
May 14 2024 15.20 0.05 0.33% 15.15 15.20 15.07 11,760
May 13 2024 15.15 0.06 0.40% 15.04 15.17 15.04 8,040
May 10 2024 15.09 -0.03 -0.20% 15.07 15.10 14.97 9,393
May 09 2024 15.12 0.17 1.14% 15.00 15.15 15.00 9,830
May 08 2024 14.95 -0.31 -2.03% 15.07 15.26 14.84 22,514
May 07 2024 15.26 0.13 0.86% 15.13 15.31 15.11 12,086
May 06 2024 15.13 0.19 1.29% 14.96 15.18 14.96 6,437
May 03 2024 14.94 0.14 0.93% 14.91 15.01 14.89 8,255
May 02 2024 14.80 0.05 0.34% 14.76 14.95 14.75 14,060
May 01 2024 14.75 -0.13 -0.87% 14.83 14.97 14.75 4,325
Apr 30 2024 14.88 -0.18 -1.20% 15.08 15.13 14.81 9,244
Apr 29 2024 15.06 0.16 1.07% 14.92 15.06 14.92 4,240
Apr 26 2024 14.90 0.12 0.81% 14.78 15.05 14.71 15,669
Apr 25 2024 14.78 -0.20 -1.34% 14.83 14.85 14.66 9,022
Apr 24 2024 14.98 -0.05 -0.33% 15.08 15.08 14.92 5,857
Apr 23 2024 15.03 0.23 1.55% 14.80 15.03 14.80 7,353
Apr 22 2024 14.80 0.12 0.82% 14.80 14.84 14.70 5,483
Apr 19 2024 14.68 0.20 1.38% 14.55 14.75 14.40 11,591
Apr 18 2024 14.48 -0.09 -0.62% 14.53 14.55 14.42 8,000
Apr 17 2024 14.57 0.05 0.34% 14.57 14.71 14.57 1,346
Apr 16 2024 14.52 -0.03 -0.21% 14.44 14.59 14.29 11,754
Apr 15 2024 14.55 -0.64 -4.21% 15.07 15.07 14.47 14,624
Apr 12 2024 15.19 0.10 0.70% 15.01 15.25 15.01 2,252
Apr 11 2024 15.09 -0.06 -0.36% 15.00 15.09 14.82 26,435
Apr 10 2024 15.14 -0.09 -0.59% 15.12 15.14 14.73 18,315
Apr 09 2024 15.23 0.13 0.86% 15.10 15.27 15.10 6,368
Apr 08 2024 15.10 -0.11 -0.72% 15.20 15.42 15.07 26,631
Apr 05 2024 15.21 -0.10 -0.65% 15.19 15.35 15.19 4,579
Apr 04 2024 15.31 0.34 2.27% 15.02 15.31 15.02 20,027
Apr 03 2024 14.97 0.20 1.35% 14.80 14.99 14.69 17,060
Apr 02 2024 14.77 -0.35 -2.31% 15.08 15.08 14.55 36,585
Apr 01 2024 15.12 0.04 0.26% 15.24 15.29 14.90 48,872
Mar 28 2024 15.08 -0.09 -0.59% 15.23 15.65 15.01 319,145
Mar 27 2024 15.17 -0.22 -1.43% 15.44 15.44 15.16 59,246
Mar 26 2024 15.39 -0.05 -0.32% 15.46 15.59 15.19 30,957
Mar 25 2024 15.44 -0.21 -1.34% 15.65 15.66 15.36 20,112
Mar 22 2024 15.65 -0.06 -0.38% 15.72 15.75 15.57 20,336
Mar 21 2024 15.71 0.02 0.13% 15.77 15.96 15.61 54,863
Mar 20 2024 15.69 0.05 0.32% 15.71 15.88 15.61 44,971
Mar 19 2024 15.64 -0.01 -0.06% 15.52 15.75 15.44 39,185
Mar 18 2024 15.65 0.32 2.09% 15.20 15.71 15.13 20,184