Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
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 |
