Vornado Realty Trust Historical Data - VNO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Vornado Realty Trust (VNO)
Vornado Realty Trust (VNO) Historical

Vornado Realty Trust (VNO)

42.69

0.32

(0.76%)

At close: 12 February 8:00AM

Delayed by 15 minutes

42.69

0.00

( 0.00% )

After Hours: 8:03AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.76	1.81254471739	41.93	43.43	41.46	989437	42.6847765	CS
4	3.99	10.3100775194	38.7	44.32	38.62	1070306	41.99731923	CS
12	2.6705	6.672996914	40.0195	46.52	37.28	1193219	42.21959703	CS
26	11.9	38.6489119844	30.79	46.63	29.99	1606683	39.29496033	CS
52	16.06	60.3079233947	26.63	46.63	22.42	1776234	32.34322784	CS
156	1.37	3.3155856728	41.32	47.26	12.31	2599007	25.26141622	CS
260	-23.74	-35.7368658739	66.43	68.5	12.31	2350452	30.47150594	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739230800	42.37	-0.59	-1.37	43.01	43.195	42.155	1117656
1738971600	42.96	-0.25	-0.58	43.17	43.43	42.39	889505
1738885200	43.21	0.61	1.43	42.54	43.24	42.45	1054268
1738798800	42.6	0.38	0.90	42.73	43.08	41.53	1160172
1738712400	42.22	0.1	0.24	41.93	42.45	41.46	740584
1738626000	42.12	-1.14	-2.64	41.63	42.93	41.63	787309
1738366800	43.26	0.68	1.60	42.61	43.89	42.27	1465935
1738280400	42.58	1.84	4.52	41.62	44.32	41.62	1702641
1738194000	40.74	-1	-2.40	41.77	42.325	40.55	963884
1738107600	41.74	-0.9	-2.11	42.42	42.503	41.09	1300407
1738021200	42.64	0.64	1.52	41.39	42.76	41.39	1037735
1737762000	42	0.53	1.28	41.73	42.84	41.56	1365802
1737675600	41.47	0	0.00	41.47	41.47	41.47	0
1737589200	41.47	-0.48	-1.14	41.81	41.92	41.24	769017
1737502800	41.95	0.59	1.43	41.9	42.61	41.69	1122886
1737157200	41.36	0.37	0.90	41.49	41.96	41.185	680273
1737070800	40.99	0.04	0.10	40.96	41.55	40.77	690755
1736984400	40.95	1.17	2.94	41.42	41.99	40.76	1384659
1736898000	39.78	1.36	3.54	38.7	39.845	38.62	1093946
1736811600	38.42	0.67	1.77	37.45	38.47	37.28	1214721
1736552400	37.75	-2.19	-5.48	38.75	39	37.56	1665447
1736379600	39.94	-0.42	-1.04	40.02	40.44	39.34	1262814
1736293200	40.36	-0.93	-2.25	41.795	42.2268	40.04	1466104
1736206800	41.29	-1.14	-2.69	42.54	42.54	41.21	1116190
1735947600	42.43	-0.19	-0.45	42.72	43.1	42.0664	836832
1735861200	42.62	0.58	1.38	42	43.17	41.67	1506980
1735688400	42.04	0.66	1.59	41.89	42.43	41.59	830684
1735602000	41.38	-0.41	-0.98	41.37	41.61	40.28	677743
1735342800	41.79	-0.86	-2.02	42.22	42.6398	41.62	1050065
1735256400	42.65	0.23	0.54	42.16	43	42.145	635583
1735077840	42.42	0.37	0.88	42.03	42.47	41.63	498885
1734997200	42.05	0.54	1.30	41.03	42.08	40.9	874129
1734738000	41.51	1.48	3.70	40.38	42.26	40.38	5252706
1734651600	40.03	-0.76	-1.86	41.24	41.7999	40.03	1738194
1734565200	40.79	-3.99	-8.91	44.95	45.135	40.61	2194058
1734478800	44.78	-0.19	-0.42	44.6	45.02	44.425	1484758
1734392400	44.97	0.31	0.69	44.29	45.53	43.7	1379197
1734133200	44.66	0.46	1.04	44.2	44.745	43.43	1063147
1734046800	44.2	-0.53	-1.18	44.6	44.96	44.06	852042
1733960400	44.73	-0.13	-0.29	45.35	45.62	44.31	1190476
1733874000	44.86	-0.56	-1.23	45.43	46.52	44.59	1591531
1733787600	45.42	1.19	2.69	44.41	45.68	44.405	1525500
1733528400	44.23	0.84	1.94	43.78	44.3	43.43	1011398
1733442000	43.39	-0.38	-0.87	43.63	43.685	42.56	999054
1733355600	43.77	0.97	2.27	43.4	43.91	42.64	1350629
1733269200	42.8	0.07	0.16	42.93	43.24	42.14	1059008
1733182800	42.73	-0.32	-0.74	42.97	43.07	42.4137	1007193
1732917840	43.05	-0.38	-0.87	43.54	44.09	43.04	767714
1732750800	43.43	-0.56	-1.27	44.4	44.75	43.04	1198798
1732664400	43.99	0.92	2.14	42.84	44.08	42.4	1434537
1732578000	43.07	0.65	1.53	43.05	43.73	42.83	1464626
1732318800	42.42	1	2.41	41.73	42.79	41.61	1240878
1732232400	41.42	0.44	1.07	41.04	42.12	41.04	748926
1732146000	40.98	-0.08	-0.19	40.5	41.005	40.375	856769
1732059600	41.06	0.76	1.89	40.05	41.27	39.745	878166
1731973200	40.3	-0.31	-0.76	40.3	40.43	39.2	1561021
1731714000	40.61	-1.03	-2.47	41.46	41.595	39.88	2238038
1731627600	41.64	-0.43	-1.02	42.34	42.845	41.6	1255323
1731541200	42.07	-0.84	-1.96	43.33	43.68	41.87	1585560
1731454800	42.91	-2.4	-5.30	44.84	45.1886	42.495	1301109
1731368400	45.31	-0.45	-0.98	46.01	46.63	45.225	1200963

Grupo Rcfa Fundo DE Inve...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions