Select Security
Vornado Realty Trust
Last Price
$67.90USD

Change
-0.4500    -0.66%
Open
$68.24

Previous Close
$68.35

Regular Quarterly
Cash Dividend
$0.63
Day Range
$67.66–$68.80

52wk Range
$64.13–$79.56

Indicated Annual Dividend
$2.52
Volume
926,654

Yield
3.71%

Shares Outstanding
190,237,957
Place pointer over the chart to see stock data.
SORT
Price ($)
Volume
The stock Information provided is for informational purposes only and is not intended for trading purposes.
Stock information is delayed approximately 20 minutes.
Transfer Agent and Registrar
Vornado Realty Trust
c/o American Stock Transfer & Trust Company, LLC
6201 15th Avenue, Brooklyn, NY 11219
1.866.673.8056
Date Close High Low Volume
10/17/2018 $68.35
High: $68.79
Low: $67.76
$68.79 $67.76 671,097
10/16/2018 $68.62
High: $68.88
Low: $67.13
$68.88 $67.13 713,302
10/15/2018 $67.35
High: $68.25
Low: $67.27
$68.25 $67.27 732,688
10/12/2018 $67.46
High: $68.61
Low: $67.13
$68.61 $67.13 874,874
10/11/2018 $67.80
High: $70.59
Low: $67.76
$70.59 $67.76 1,197,227
10/10/2018 $70.47
High: $71.70
Low: $70.44
$71.70 $70.44 1,266,653
10/09/2018 $71.40
High: $71.81
Low: $70.97
$71.81 $70.97 1,153,811
10/08/2018 $71.52
High: $71.85
Low: $70.67
$71.85 $70.67 1,083,959
10/05/2018 $70.40
High: $71.13
Low: $70.24
$71.13 $70.24 508,629
10/04/2018 $70.91
High: $71.30
Low: $70.38
$71.30 $70.38 819,790
10/03/2018 $71.41
High: $72.39
Low: $70.84
$72.39 $70.84 619,303
10/02/2018 $72.08
High: $72.72
Low: $72.08
$72.72 $72.08 658,612
10/01/2018 $72.28
High: $73.06
Low: $72.13
$73.06 $72.13 894,033
09/28/2018 $73.00
High: $73.05
Low: $71.97
$73.05 $71.97 1,173,456
09/27/2018 $71.95
High: $72.60
Low: $71.81
$72.60 $71.81 932,707
09/26/2018 $71.96
High: $73.63
Low: $71.90
$73.63 $71.90 725,139
09/25/2018 $73.51
High: $74.01
Low: $73.22
$74.01 $73.22 973,976
09/24/2018 $73.52
High: $75.12
Low: $73.08
$75.12 $73.08 784,545
09/21/2018 $75.05
High: $75.25
Low: $74.41
$75.25 $74.41 1,793,954
09/20/2018 $74.46
High: $74.49
Low: $73.43
$74.49 $73.43 1,072,794
09/19/2018 $73.93
High: $75.02
Low: $73.75
$75.02 $73.75 774,982
09/18/2018 $74.72
High: $75.32
Low: $74.47
$75.32 $74.47 713,868
09/17/2018 $75.25
High: $75.30
Low: $74.70
$75.30 $74.70 851,713
09/14/2018 $75.02
High: $75.34
Low: $74.31
$75.34 $74.31 749,574
09/13/2018 $75.49
High: $75.99
Low: $75.17
$75.99 $75.17 756,370
09/12/2018 $75.68
High: $76.15
Low: $75.37
$76.15 $75.37 590,247
09/11/2018 $75.73
High: $76.20
Low: $75.49
$76.20 $75.49 781,341
09/10/2018 $76.10
High: $77.05
Low: $75.78
$77.05 $75.78 1,177,110
09/07/2018 $75.37
High: $75.99
Low: $75.29
$75.99 $75.29 485,081
09/06/2018 $76.11
High: $76.73
Low: $75.98
$76.73 $75.98 775,247
09/05/2018 $76.46
High: $77.14
Low: $75.03
$77.14 $75.03 1,172,792
09/04/2018 $75.45
High: $77.12
Low: $75.24
$77.12 $75.24 661,954
08/31/2018 $77.00
High: $77.12
Low: $76.56
$77.12 $76.56 645,511
08/30/2018 $76.80
High: $77.18
Low: $76.47
$77.18 $76.47 621,317
08/29/2018 $76.87
High: $77.59
Low: $76.49
$77.59 $76.49 949,112
08/28/2018 $77.38
High: $77.41
Low: $75.71
$77.41 $75.71 937,811
08/27/2018 $75.81
High: $76.82
Low: $75.51
$76.82 $75.51 774,257
08/24/2018 $76.77
High: $76.99
Low: $75.83
$76.99 $75.83 771,226
08/23/2018 $76.08
High: $76.38
Low: $75.66
$76.38 $75.66 619,915
08/22/2018 $75.93
High: $76.05
Low: $75.54
$76.05 $75.54 610,984
08/21/2018 $75.85
High: $76.59
Low: $75.77
$76.59 $75.77 982,117
08/20/2018 $76.73
High: $77.39
Low: $76.60
$77.39 $76.60 1,267,038
08/17/2018 $76.89
High: $77.11
Low: $76.28
$77.11 $76.28 1,841,027
08/16/2018 $76.40
High: $76.40
Low: $74.90
$76.40 $74.90 1,094,264
08/15/2018 $74.95
High: $75.02
Low: $73.21
$75.02 $73.21 1,157,105
08/14/2018 $73.50
High: $73.54
Low: $72.39
$73.54 $72.39 561,829
08/13/2018 $72.46
High: $73.16
Low: $72.31
$73.16 $72.31 778,358
08/10/2018 $72.75
High: $73.46
Low: $72.75
$73.46 $72.75 776,475
08/09/2018 $73.29
High: $73.33
Low: $72.71
$73.33 $72.71 673,425
08/08/2018 $73.01
High: $73.21
Low: $72.58
$73.21 $72.58 760,190
08/07/2018 $72.80
High: $72.90
Low: $72.01
$72.90 $72.01 588,595
08/06/2018 $72.55
High: $72.58
Low: $71.89
$72.58 $71.89 671,503
08/03/2018 $72.01
High: $72.01
Low: $71.20
$72.01 $71.20 422,463
08/02/2018 $71.69
High: $72.25
Low: $71.69
$72.25 $71.69 762,373
08/01/2018 $72.23
High: $72.32
Low: $71.10
$72.32 $71.10 804,266
07/31/2018 $71.92
High: $72.20
Low: $69.85
$72.20 $69.85 1,153,176
07/30/2018 $70.06
High: $70.50
Low: $69.50
$70.50 $69.50 981,358
07/27/2018 $70.34
High: $71.87
Low: $70.20
$71.87 $70.20 649,143
07/26/2018 $71.52
High: $72.36
Low: $71.46
$72.36 $71.46 686,066
07/25/2018 $71.87
High: $72.32
Low: $71.60
$72.32 $71.60 643,411
07/24/2018 $71.86
High: $72.19
Low: $71.23
$72.19 $71.23 1,026,859
07/23/2018 $71.74
High: $72.02
Low: $70.77
$72.02 $70.77 481,196
07/20/2018 $72.19
High: $73.02
Low: $72.09
$73.02 $72.09 679,560
07/19/2018 $72.96
High: $73.26
Low: $71.63
$73.26 $71.63 717,959
07/18/2018 $72.00
High: $72.68
Low: $71.66
$72.68 $71.66 728,644
07/17/2018 $72.31
High: $73.96
Low: $72.23
$73.96 $72.23 930,999
07/16/2018 $73.68
High: $74.11
Low: $73.13
$74.11 $73.13 520,407
07/13/2018 $73.92
High: $74.39
Low: $73.72
$74.39 $73.72 541,503
07/12/2018 $73.99
High: $74.30
Low: $73.50
$74.30 $73.50 611,578
07/11/2018 $73.69
High: $74.25
Low: $73.53
$74.25 $73.53 617,575
07/10/2018 $73.97
High: $74.62
Low: $73.74
$74.62 $73.74 694,138
07/09/2018 $74.22
High: $75.26
Low: $73.81
$75.26 $73.81 768,858
07/06/2018 $75.14
High: $76.10
Low: $74.92
$76.10 $74.92 758,285
07/05/2018 $75.08
High: $75.17
Low: $74.06
$75.17 $74.06 968,830
07/03/2018 $74.28
High: $74.94
Low: $73.30
$74.94 $73.30 466,267
07/02/2018 $73.39
High: $74.27
Low: $72.34
$74.27 $72.34 1,107,891
06/29/2018 $73.92
High: $74.28
Low: $73.04
$74.28 $73.04 1,193,117
06/28/2018 $73.68
High: $73.92
Low: $72.73
$73.92 $72.73 1,147,167
06/27/2018 $72.97
High: $73.98
Low: $72.95
$73.98 $72.95 1,164,408
06/26/2018 $73.38
High: $74.01
Low: $73.25
$74.01 $73.25 2,197,364
06/25/2018 $73.44
High: $73.96
Low: $72.80
$73.96 $72.80 893,963
06/22/2018 $73.65
High: $73.94
Low: $72.89
$73.94 $72.89 1,856,160
06/21/2018 $73.13
High: $73.50
Low: $72.07
$73.50 $72.07 1,266,736
06/20/2018 $72.40
High: $72.55
Low: $71.60
$72.55 $71.60 771,184
06/19/2018 $71.70
High: $72.50
Low: $71.66
$72.50 $71.66 898,950
06/18/2018 $72.12
High: $72.33
Low: $71.56
$72.33 $71.56 674,162
06/15/2018 $72.02
High: $72.71
Low: $71.75
$72.71 $71.75 1,754,974
06/14/2018 $71.94
High: $72.07
Low: $71.36
$72.07 $71.36 831,520
06/13/2018 $71.39
High: $72.98
Low: $71.17
$72.98 $71.17 947,190
06/12/2018 $72.70
High: $73.10
Low: $72.19
$73.10 $72.19 869,123
06/11/2018 $72.68
High: $72.77
Low: $71.80
$72.77 $71.80 869,978
06/08/2018 $71.60
High: $71.77
Low: $71.19
$71.77 $71.19 632,104
06/07/2018 $71.52
High: $72.26
Low: $71.38
$72.26 $71.38 1,976,049
06/06/2018 $71.82
High: $71.87
Low: $71.22
$71.87 $71.22 647,850
06/05/2018 $71.34
High: $72.60
Low: $71.27
$72.60 $71.27 1,154,619
06/04/2018 $71.38
High: $71.46
Low: $70.24
$71.46 $70.24 1,243,383
06/01/2018 $70.66
High: $70.92
Low: $69.56
$70.92 $69.56 1,528,025
05/31/2018 $69.71
High: $69.88
Low: $68.95
$69.88 $68.95 1,619,454
05/30/2018 $69.44
High: $69.46
Low: $67.18
$69.46 $67.18 1,157,081
05/29/2018 $67.46
High: $67.77
Low: $66.80
$67.77 $66.80 667,602
05/25/2018 $67.71
High: $67.93
Low: $67.44
$67.93 $67.44 612,394
05/24/2018 $67.46
High: $67.98
Low: $67.22
$67.98 $67.22 1,195,892
05/23/2018 $67.84
High: $68.28
Low: $67.23
$68.28 $67.23 872,186
05/22/2018 $67.31
High: $67.48
Low: $66.05
$67.48 $66.05 1,060,372
05/21/2018 $66.39
High: $66.82
Low: $65.54
$66.82 $65.54 838,625
05/18/2018 $65.93
High: $66.46
Low: $65.62
$66.46 $65.62 2,200,787
05/17/2018 $66.25
High: $67.15
Low: $66.06
$67.15 $66.06 702,496
05/16/2018 $66.64
High: $67.95
Low: $66.58
$67.95 $66.58 853,983
05/15/2018 $67.33
High: $68.65
Low: $67.09
$68.65 $67.09 898,611
05/14/2018 $68.99
High: $70.27
Low: $68.49
$70.27 $68.49 789,253
05/11/2018 $69.98
High: $70.63
Low: $69.93
$70.63 $69.93 758,992
05/10/2018 $70.27
High: $70.57
Low: $69.99
$70.57 $69.99 421,384
05/09/2018 $69.93
High: $70.19
Low: $69.31
$70.19 $69.31 563,372
05/08/2018 $69.45
High: $70.37
Low: $69.09
$70.37 $69.09 808,872
05/07/2018 $70.42
High: $70.84
Low: $69.77
$70.84 $69.77 1,070,800
05/04/2018 $69.63
High: $69.85
Low: $68.66
$69.85 $68.66 716,159
05/03/2018 $69.39
High: $69.91
Low: $69.05
$69.91 $69.05 607,599
05/02/2018 $69.31
High: $69.86
Low: $68.22
$69.86 $68.22 1,173,295
05/01/2018 $70.21
High: $70.52
Low: $68.05
$70.52 $68.05 2,127,451
04/30/2018 $68.03
High: $68.44
Low: $67.63
$68.44 $67.63 1,464,271
04/27/2018 $67.89
High: $68.36
Low: $65.92
$68.36 $65.92 1,527,496
04/26/2018 $66.03
High: $66.53
Low: $65.10
$66.53 $65.10 872,660
04/25/2018 $65.01
High: $65.52
Low: $64.53
$65.52 $64.53 1,082,130
04/24/2018 $65.44
High: $65.76
Low: $64.87
$65.76 $64.87 995,659
04/23/2018 $65.30
High: $65.78
Low: $65.00
$65.78 $65.00 817,222
04/20/2018 $65.42
High: $66.51
Low: $65.38
$66.51 $65.38 990,696
04/19/2018 $66.20
High: $66.79
Low: $65.40
$66.79 $65.40 805,064
04/18/2018 $66.90
High: $67.69
Low: $66.76
$67.69 $66.76 655,461
04/17/2018 $67.21
High: $67.76
Low: $66.84
$67.76 $66.84 790,353
04/16/2018 $67.25
High: $67.47
Low: $66.34
$67.47 $66.34 669,513
04/13/2018 $66.50
High: $66.54
Low: $65.70
$66.54 $65.70 538,973
04/12/2018 $66.00
High: $66.91
Low: $65.69
$66.91 $65.69 855,945
04/11/2018 $66.75
High: $67.62
Low: $66.66
$67.62 $66.66 642,279
04/10/2018 $67.29
High: $67.67
Low: $66.52
$67.67 $66.52 670,689
04/09/2018 $66.61
High: $67.24
Low: $66.36
$67.24 $66.36 619,116
04/06/2018 $66.74
High: $68.09
Low: $66.48
$68.09 $66.48 587,702
04/05/2018 $67.77
High: $67.85
Low: $67.04
$67.85 $67.04 966,483
04/04/2018 $67.43
High: $67.70
Low: $66.52
$67.70 $66.52 1,457,048
04/03/2018 $67.15
High: $67.52
Low: $66.21
$67.52 $66.21 1,121,961
04/02/2018 $66.80
High: $67.71
Low: $66.35
$67.71 $66.35 1,255,446
03/29/2018 $67.30
High: $67.97
Low: $67.03
$67.97 $67.03 853,667
03/28/2018 $67.52
High: $67.69
Low: $66.30
$67.69 $66.30 1,224,899
03/27/2018 $65.96
High: $67.08
Low: $64.13
$67.08 $64.13 1,122,598
03/26/2018 $65.16
High: $66.01
Low: $64.47
$66.01 $64.47 988,818
03/23/2018 $65.15
High: $67.39
Low: $64.80
$67.39 $64.80 1,527,847
03/22/2018 $67.16
High: $68.43
Low: $67.10
$68.43 $67.10 1,868,694
03/21/2018 $67.64
High: $68.36
Low: $67.33
$68.36 $67.33 737,208
03/20/2018 $68.08
High: $68.92
Low: $67.45
$68.92 $67.45 1,526,038
03/19/2018 $68.43
High: $69.24
Low: $68.02
$69.24 $68.02 802,069
03/16/2018 $69.51
High: $69.66
Low: $68.45
$69.66 $68.45 1,450,256
03/15/2018 $68.62
High: $68.76
Low: $68.00
$68.76 $68.00 683,608
03/14/2018 $68.22
High: $68.50
Low: $67.69
$68.50 $67.69 856,697
03/13/2018 $68.22
High: $68.77
Low: $67.85
$68.77 $67.85 743,065
03/12/2018 $68.36
High: $68.89
Low: $67.92
$68.89 $67.92 2,132,128
03/09/2018 $68.21
High: $68.25
Low: $66.61
$68.25 $66.61 888,645
03/08/2018 $67.62
High: $67.98
Low: $67.28
$67.98 $67.28 762,596
03/07/2018 $67.64
High: $67.79
Low: $66.90
$67.79 $66.90 721,911
03/06/2018 $67.60
High: $67.69
Low: $66.68
$67.69 $66.68 902,761
03/05/2018 $67.22
High: $67.69
Low: $65.97
$67.69 $65.97 1,564,734
03/02/2018 $66.39
High: $66.46
Low: $65.41
$66.46 $65.41 973,833
03/01/2018 $66.30
High: $67.30
Low: $65.90
$67.30 $65.90 978,433
02/28/2018 $66.47
High: $67.45
Low: $66.42
$67.45 $66.42 1,963,386
02/27/2018 $66.40
High: $68.48
Low: $66.21
$68.48 $66.21 1,135,981
02/26/2018 $68.10
High: $68.18
Low: $67.27
$68.18 $67.27 678,198
02/23/2018 $67.67
High: $67.69
Low: $66.17
$67.69 $66.17 565,566
02/22/2018 $66.53
High: $67.07
Low: $65.52
$67.07 $65.52 1,178,283
02/21/2018 $65.19
High: $67.41
Low: $65.16
$67.41 $65.16 1,427,354
02/20/2018 $67.29
High: $68.44
Low: $67.15
$68.44 $67.15 1,441,444
02/16/2018 $67.66
High: $68.03
Low: $66.80
$68.03 $66.80 940,982
02/15/2018 $67.15
High: $67.26
Low: $66.03
$67.26 $66.03 1,215,754
02/14/2018 $66.08
High: $66.88
Low: $65.29
$66.88 $65.29 2,126,978
02/13/2018 $67.46
High: $67.98
Low: $66.15
$67.98 $66.15 2,085,212
02/12/2018 $67.60
High: $68.01
Low: $65.49
$68.01 $65.49 1,579,291
02/09/2018 $67.69
High: $68.26
Low: $65.64
$68.26 $65.64 1,587,841
02/08/2018 $66.18
High: $68.91
Low: $66.15
$68.91 $66.15 2,656,572
02/07/2018 $67.30
High: $69.16
Low: $67.28
$69.16 $67.28 1,315,552
02/06/2018 $67.79
High: $68.24
Low: $66.01
$68.24 $66.01 2,255,144
02/05/2018 $67.58
High: $70.80
Low: $67.58
$70.80 $67.58 2,384,652
02/02/2018 $70.33
High: $71.06
Low: $69.46
$71.06 $69.46 2,462,362
02/01/2018 $70.49
High: $71.88
Low: $70.25
$71.88 $70.25 1,918,055
01/31/2018 $71.68
High: $71.86
Low: $70.14
$71.86 $70.14 1,281,461
01/30/2018 $70.20
High: $71.20
Low: $70.01
$71.20 $70.01 1,225,965
01/29/2018 $71.15
High: $71.55
Low: $70.83
$71.55 $70.83 1,184,191
01/26/2018 $71.57
High: $72.13
Low: $70.87
$72.13 $70.87 879,703
01/25/2018 $72.23
High: $72.72
Low: $71.34
$72.72 $71.34 856,718
01/24/2018 $72.74
High: $73.63
Low: $72.03
$73.63 $72.03 1,020,847
01/23/2018 $73.49
High: $73.62
Low: $72.89
$73.62 $72.89 984,622
01/22/2018 $73.12
High: $73.21
Low: $72.00
$73.21 $72.00 960,443
01/19/2018 $71.79
High: $71.82
Low: $70.83
$71.82 $70.83 1,571,269
01/18/2018 $71.34
High: $71.53
Low: $70.40
$71.53 $70.40 1,362,363
01/17/2018 $71.30
High: $71.73
Low: $70.54
$71.73 $70.54 1,322,601
01/16/2018 $71.21
High: $72.87
Low: $71.14
$72.87 $71.14 953,354
01/12/2018 $71.92
High: $72.93
Low: $71.87
$72.93 $71.87 872,607
01/11/2018 $72.88
High: $73.13
Low: $72.39
$73.13 $72.39 675,990
01/10/2018 $72.66
High: $73.37
Low: $72.12
$73.37 $72.12 1,381,873
01/09/2018 $73.73
High: $74.75
Low: $73.68
$74.75 $73.68 857,563
01/08/2018 $74.58
High: $75.59
Low: $74.50
$75.59 $74.50 842,260
01/05/2018 $75.44
High: $75.55
Low: $74.57
$75.55 $74.57 732,259
01/04/2018 $74.80
High: $77.09
Low: $74.68
$77.09 $74.68 997,882
01/03/2018 $77.10
High: $77.60
Low: $76.88
$77.60 $76.88 618,690
01/02/2018 $77.32
High: $78.31
Low: $77.15
$78.31 $77.15 744,296
12/29/2017 $78.18
High: $78.39
Low: $77.84
$78.39 $77.84 527,674
12/28/2017 $78.07
High: $78.10
Low: $77.32
$78.10 $77.32 426,970
12/27/2017 $77.76
High: $77.94
Low: $77.39
$77.94 $77.39 422,050
12/26/2017 $77.57
High: $77.74
Low: $77.10
$77.74 $77.10 305,418
12/22/2017 $77.20
High: $77.45
Low: $76.87
$77.45 $76.87 483,909
12/21/2017 $77.13
High: $77.35
Low: $76.91
$77.35 $76.91 985,894
12/20/2017 $76.82
High: $78.29
Low: $76.71
$78.29 $76.71 1,599,972
12/19/2017 $78.18
High: $79.52
Low: $77.67
$79.52 $77.67 1,602,643
12/18/2017 $79.44
High: $79.56
Low: $77.85
$79.56 $77.85 1,424,923
12/15/2017 $77.84
High: $78.21
Low: $77.29
$78.21 $77.29 2,111,130
12/14/2017 $77.48
High: $77.65
Low: $77.23
$77.65 $77.23 1,221,412
12/13/2017 $77.42
High: $78.31
Low: $77.38
$78.31 $77.38 1,675,935
12/12/2017 $77.71
High: $78.02
Low: $77.04
$78.02 $77.04 908,807
12/11/2017 $77.01
High: $77.32
Low: $76.69
$77.32 $76.69 892,845
12/08/2017 $76.99
High: $76.99
Low: $75.90
$76.99 $75.90 946,227
12/07/2017 $76.06
High: $76.22
Low: $75.27
$76.22 $75.27 1,483,322
12/06/2017 $76.42
High: $77.07
Low: $75.83
$77.07 $75.83 2,176,732
12/05/2017 $76.91
High: $77.67
Low: $76.71
$77.67 $76.71 1,005,385
12/04/2017 $77.32
High: $77.93
Low: $76.77
$77.93 $76.77 2,248,911
12/01/2017 $77.92
High: $78.30
Low: $77.45
$78.30 $77.45 1,026,925
11/30/2017 $77.62
High: $77.84
Low: $77.14
$77.84 $77.14 1,270,999
11/29/2017 $76.93
High: $77.13
Low: $76.43
$77.13 $76.43 1,347,541
11/28/2017 $76.72
High: $76.87
Low: $76.06
$76.87 $76.06 642,682
11/27/2017 $76.29
High: $76.53
Low: $75.94
$76.53 $75.94 427,870
11/24/2017 $76.15
High: $76.94
Low: $76.03
$76.94 $76.03 260,924
11/22/2017 $76.75
High: $77.09
Low: $76.26
$77.09 $76.26 476,785
11/21/2017 $76.64
High: $76.74
Low: $76.21
$76.74 $76.21 681,732
11/20/2017 $76.26
High: $76.62
Low: $75.71
$76.62 $75.71 740,247
11/17/2017 $76.60
High: $77.07
Low: $76.44
$77.07 $76.44 508,041
11/16/2017 $76.82
High: $77.22
Low: $76.49
$77.22 $76.49 979,064
11/15/2017 $76.63
High: $76.88
Low: $75.54
$76.88 $75.54 897,687
11/14/2017 $76.14
High: $76.36
Low: $75.61
$76.36 $75.61 1,094,503
11/13/2017 $75.97
High: $76.07
Low: $75.26
$76.07 $75.26 791,240
11/10/2017 $75.61
High: $76.19
Low: $74.87
$76.19 $74.87 752,131
11/09/2017 $75.26
High: $75.45
Low: $73.78
$75.45 $73.78 1,698,695
11/08/2017 $74.24
High: $74.75
Low: $74.00
$74.75 $74.00 1,321,671
11/07/2017 $73.97
High: $75.35
Low: $73.86
$75.35 $73.86 1,013,822
11/06/2017 $74.25
High: $74.52
Low: $73.41
$74.52 $73.41 1,137,890
11/03/2017 $73.25
High: $73.50
Low: $72.76
$73.50 $72.76 1,033,515
11/02/2017 $74.03
High: $74.83
Low: $73.60
$74.83 $73.60 1,053,681
11/01/2017 $74.60
High: $75.00
Low: $74.25
$75.00 $74.25 1,120,965
10/31/2017 $74.86
High: $75.07
Low: $72.37
$75.07 $72.37 1,793,194
10/30/2017 $72.38
High: $73.02
Low: $71.90
$73.02 $71.90 1,216,043
10/27/2017 $72.92
High: $73.13
Low: $72.27
$73.13 $72.27 779,390
10/26/2017 $72.98
High: $73.45
Low: $72.52
$73.45 $72.52 886,164
10/25/2017 $72.81
High: $73.72
Low: $72.41
$73.72 $72.41 941,939
10/24/2017 $73.64
High: $74.51
Low: $73.43
$74.51 $73.43 826,340
10/23/2017 $74.57
High: $74.94
Low: $74.27
$74.94 $74.27 832,199
10/20/2017 $74.50
High: $74.92
Low: $73.66
$74.92 $73.66 1,919,510
10/19/2017 $74.85
High: $76.84
Low: $74.73
$76.84 $74.73 2,364,613
10/18/2017 $77.00
High: $78.51
Low: $76.77
$78.51 $76.77 1,554,565
10/17/2017 $78.28
High: $79.15
Low: $78.18
$79.15 $78.18 702,351
10/16/2017 $78.93
High: $79.96
Low: $78.89
$79.96 $78.89 921,350
10/13/2017 $79.89
High: $80.30
Low: $79.42
$80.30 $79.42 610,751
10/12/2017 $79.57
High: $79.59
Low: $78.90
$79.59 $78.90 805,616
10/11/2017 $79.36
High: $79.80
Low: $78.72
$79.80 $78.72 1,078,775
10/10/2017 $78.93
High: $79.71
Low: $78.32
$79.71 $78.32 1,353,837
10/09/2017 $77.80
High: $78.25
Low: $77.70
$78.25 $77.70 677,247
10/06/2017 $78.09
High: $78.19
Low: $77.29
$78.19 $77.29 437,727
10/05/2017 $78.14
High: $78.86
Low: $77.65
$78.86 $77.65 925,014
10/04/2017 $77.66
High: $77.67
Low: $77.03
$77.67 $77.03 611,026
10/03/2017 $77.29
High: $77.33
Low: $76.72
$77.33 $76.72 777,232
10/02/2017 $77.01
High: $77.36
Low: $76.58
$77.36 $76.58 846,131
09/29/2017 $76.88
High: $77.49
Low: $76.32
$77.49 $76.32 1,400,437
09/28/2017 $77.30
High: $77.57
Low: $76.67
$77.57 $76.67 1,266,907
09/27/2017 $76.85
High: $77.02
Low: $76.45
$77.02 $76.45 1,644,685
09/26/2017 $76.96
High: $77.15
Low: $75.80
$77.15 $75.80 1,570,768
09/25/2017 $76.11
High: $76.36
Low: $75.43
$76.36 $75.43 868,962
09/22/2017 $75.66
High: $76.09
Low: $75.26
$76.09 $75.26 2,078,848
09/21/2017 $75.63
High: $75.81
Low: $73.89
$75.81 $73.89 1,270,738
09/20/2017 $73.83
High: $73.86
Low: $72.77
$73.86 $72.77 1,025,271
09/19/2017 $73.37
High: $74.59
Low: $73.33
$74.59 $73.33 1,382,736
09/18/2017 $74.56
High: $75.36
Low: $74.46
$75.36 $74.46 1,347,897
09/15/2017 $75.11
High: $75.54
Low: $74.71
$75.54 $74.71 1,704,004
09/14/2017 $75.18
High: $75.66
Low: $74.31
$75.66 $74.31 1,434,956
09/13/2017 $74.52
High: $74.67
Low: $73.94
$74.67 $73.94 1,308,689
09/12/2017 $74.30
High: $75.16
Low: $74.00
$75.16 $74.00 645,834
09/11/2017 $74.91
High: $75.04
Low: $73.88
$75.04 $73.88 711,553
09/08/2017 $73.90
High: $74.47
Low: $73.37
$74.47 $73.37 1,286,575
09/07/2017 $73.52
High: $74.83
Low: $73.24
$74.83 $73.24 1,176,550
09/06/2017 $74.37
High: $75.12
Low: $74.28
$75.12 $74.28 1,054,861
09/05/2017 $74.35
High: $75.43
Low: $73.84
$75.43 $73.84 659,137
09/01/2017 $74.99
High: $75.20
Low: $74.21
$75.20 $74.21 616,486
08/31/2017 $74.49
High: $74.86
Low: $74.13
$74.86 $74.13 1,249,921
08/30/2017 $74.26
High: $74.50
Low: $73.17
$74.50 $73.17 1,008,888
08/29/2017 $74.16
High: $74.50
Low: $73.68
$74.50 $73.68 649,891
08/28/2017 $74.45
High: $75.51
Low: $73.90
$75.51 $73.90 1,200,169
08/25/2017 $74.70
High: $75.09
Low: $73.79
$75.09 $73.79 1,263,129
08/24/2017 $74.00
High: $75.23
Low: $73.98
$75.23 $73.98 1,505,145
08/23/2017 $74.06
High: $74.59
Low: $73.20
$74.59 $73.20 900,267
08/22/2017 $73.38
High: $74.25
Low: $73.02
$74.25 $73.02 1,019,110
08/21/2017 $73.88
High: $74.22
Low: $73.19
$74.22 $73.19 1,029,775
08/18/2017 $73.91
High: $75.32
Low: $73.48
$75.32 $73.48 1,098,317
08/17/2017 $75.30
High: $76.12
Low: $75.23
$76.12 $75.23 1,116,169
08/16/2017 $75.90
High: $76.83
Low: $75.72
$76.83 $75.72 908,216
08/15/2017 $76.25
High: $76.79
Low: $75.45
$76.79 $75.45 970,206
08/14/2017 $76.93
High: $77.50
Low: $76.14
$77.50 $76.14 919,758
08/11/2017 $75.73
High: $76.86
Low: $75.55
$76.86 $75.55 863,171
08/10/2017 $76.64
High: $77.75
Low: $76.57
$77.75 $76.57 750,430
08/09/2017 $77.88
High: $78.50
Low: $77.79
$78.50 $77.79 572,116
08/08/2017 $78.50
High: $79.40
Low: $78.17
$79.40 $78.17 1,117,562
08/07/2017 $79.25
High: $79.46
Low: $78.85
$79.46 $78.85 1,478,393
08/04/2017 $79.47
High: $79.83
Low: $78.92
$79.83 $78.92 569,376
08/03/2017 $79.15
High: $79.32
Low: $77.90
$79.32 $77.90 767,428
08/02/2017 $78.76
High: $80.25
Low: $78.68
$80.25 $78.68 1,231,598
08/01/2017 $79.51
High: $80.92
Low: $78.51
$80.92 $78.51 1,719,759
07/31/2017 $79.35
High: $79.66
Low: $78.30
$79.66 $78.30 1,168,195
07/28/2017 $78.96
High: $79.06
Low: $78.36
$79.06 $78.36 898,520
07/27/2017 $78.99
High: $79.01
Low: $77.25
$79.01 $77.25 962,284
07/26/2017 $78.06
High: $78.37
Low: $77.74
$78.37 $77.74 485,098
07/25/2017 $78.11
High: $78.58
Low: $77.81
$78.58 $77.81 847,617
07/24/2017 $78.11
High: $79.12
Low: $78.07
$79.12 $78.07 1,216,847
07/21/2017 $78.69
High: $79.40
Low: $78.25
$79.40 $78.25 1,078,221
07/20/2017 $79.20
High: $80.63
Low: $78.93
$80.63 $78.93 2,259,486
07/19/2017 $80.56
High: $80.59
Low: $77.50
$80.59 $77.50 2,427,848
07/18/2017 $77.59
High: $79.33
Low: $77.26
$79.33 $77.26 2,481,679
07/17/2017 $97.03
High: $97.25
Low: $95.36
$97.25 $95.36 1,141,568
07/14/2017 $95.90
High: $96.79
Low: $95.72
$96.79 $95.72 984,387
07/13/2017 $95.55
High: $96.26
Low: $95.04
$96.26 $95.04 568,283
07/12/2017 $95.23
High: $96.04
Low: $94.55
$96.04 $94.55 774,719
07/11/2017 $94.08
High: $94.55
Low: $93.33
$94.55 $93.33 1,031,352
07/10/2017 $93.51
High: $95.35
Low: $92.94
$95.35 $92.94 1,026,235
07/07/2017 $93.92
High: $94.53
Low: $92.32
$94.53 $92.32 1,522,127
07/06/2017 $92.38
High: $94.01
Low: $92.06
$94.01 $92.06 1,072,839
07/05/2017 $94.10
High: $95.77
Low: $94.03
$95.77 $94.03 916,722
07/03/2017 $95.83
High: $96.08
Low: $94.14
$96.08 $94.14 624,271
06/30/2017 $93.90
High: $94.27
Low: $92.86
$94.27 $92.86 1,172,263
06/29/2017 $93.35
High: $94.01
Low: $92.48
$94.01 $92.48 806,319
06/28/2017 $93.51
High: $94.47
Low: $93.45
$94.47 $93.45 753,635
06/27/2017 $93.86
High: $95.03
Low: $93.86
$95.03 $93.86 743,517
06/26/2017 $94.75
High: $95.21
Low: $93.88
$95.21 $93.88 701,510
06/23/2017 $94.18
High: $94.66
Low: $93.80
$94.66 $93.80 1,114,201
06/22/2017 $93.53
High: $94.16
Low: $92.19
$94.16 $92.19 868,379
06/21/2017 $92.67
High: $93.85
Low: $91.78
$93.85 $91.78 755,897
06/20/2017 $93.37
High: $93.76
Low: $92.50
$93.76 $92.50 706,976
06/19/2017 $93.37
High: $93.86
Low: $92.73
$93.86 $92.73 854,874
06/16/2017 $93.88
High: $94.74
Low: $92.98
$94.74 $92.98 1,351,559
06/15/2017 $94.50
High: $94.86
Low: $93.45
$94.86 $93.45 573,955
06/14/2017 $94.07
High: $95.53
Low: $93.78
$95.53 $93.78 834,594
06/13/2017 $94.88
High: $95.77
Low: $93.78
$95.77 $93.78 825,911
06/12/2017 $95.36
High: $95.63
Low: $93.53
$95.63 $93.53 1,140,126
06/09/2017 $93.65
High: $93.96
Low: $91.80
$93.96 $91.80 920,289
06/08/2017 $92.15
High: $92.45
Low: $91.53
$92.45 $91.53 929,759
06/07/2017 $92.00
High: $92.09
Low: $91.20
$92.09 $91.20 1,216,816
06/06/2017 $91.26
High: $93.44
Low: $91.18
$93.44 $91.18 1,089,634
06/05/2017 $93.26
High: $93.32
Low: $92.30
$93.32 $92.30 700,517
06/02/2017 $92.87
High: $93.40
Low: $92.38
$93.40 $92.38 1,174,175
06/01/2017 $92.80
High: $92.98
Low: $91.86
$92.98 $91.86 929,424
05/31/2017 $92.20
High: $92.41
Low: $91.32
$92.41 $91.32 1,156,390
05/30/2017 $92.15
High: $93.11
Low: $92.05
$93.11 $92.05 675,463
05/26/2017 $92.52
High: $93.41
Low: $92.02
$93.41 $92.02 846,026
05/25/2017 $92.95
High: $93.79
Low: $92.79
$93.79 $92.79 535,804
05/24/2017 $93.36
High: $93.55
Low: $92.98
$93.55 $92.98 602,422
05/23/2017 $93.18
High: $93.55
Low: $92.94
$93.55 $92.94 1,023,714
05/22/2017 $93.13
High: $94.53
Low: $92.75
$94.53 $92.75 1,582,165
05/19/2017 $94.06
High: $94.34
Low: $92.24
$94.34 $92.24 1,101,259
05/18/2017 $92.84
High: $93.80
Low: $92.21
$93.80 $92.21 1,786,182
05/17/2017 $92.50
High: $93.57
Low: $92.29
$93.57 $92.29 1,164,181
05/16/2017 $93.10
High: $93.59
Low: $92.82
$93.59 $92.82 1,179,023
05/15/2017 $93.37
High: $94.19
Low: $92.96
$94.19 $92.96 707,200
05/12/2017 $93.29
High: $94.11
Low: $93.16
$94.11 $93.16 760,810
05/11/2017 $94.00
High: $94.50
Low: $93.14
$94.50 $93.14 1,121,017
05/10/2017 $94.88
High: $95.54
Low: $93.98
$95.54 $93.98 736,325
05/09/2017 $94.37
High: $94.56
Low: $93.57
$94.56 $93.57 1,065,957
05/08/2017 $94.58
High: $96.12
Low: $93.98
$96.12 $93.98 750,027
05/05/2017 $95.70
High: $95.88
Low: $94.38
$95.88 $94.38 831,135
05/04/2017 $95.01
High: $95.08
Low: $93.10
$95.08 $93.10 1,462,401
05/03/2017 $94.70
High: $96.64
Low: $94.36
$96.64 $94.36 1,131,034
05/02/2017 $96.31
High: $96.55
Low: $93.09
$96.55 $93.09 1,935,967
05/01/2017 $96.28
High: $96.63
Low: $95.33
$96.63 $95.33 1,431,644
04/28/2017 $96.24
High: $96.48
Low: $95.57
$96.48 $95.57 940,453
04/27/2017 $96.51
High: $98.38
Low: $96.24
$98.38 $96.24 1,209,341
04/26/2017 $97.59
High: $100.78
Low: $97.57
$100.78 $97.57 1,283,253
04/25/2017 $100.56
High: $100.81
Low: $99.54
$100.81 $99.54 1,064,677
04/24/2017 $99.78
High: $102.53
Low: $99.24
$102.53 $99.24 1,067,858
04/21/2017 $101.60
High: $101.83
Low: $101.18
$101.83 $101.18 723,053
04/20/2017 $101.57
High: $102.35
Low: $100.97
$102.35 $100.97 1,136,867
04/19/2017 $102.19
High: $103.21
Low: $101.85
$103.21 $101.85 840,769
04/18/2017 $102.97
High: $103.35
Low: $102.27
$103.35 $102.27 616,229
04/17/2017 $103.06
High: $103.07
Low: $101.53
$103.07 $101.53 765,623
04/13/2017 $101.28
High: $102.43
Low: $101.13
$102.43 $101.13 537,544
04/12/2017 $102.39
High: $103.21
Low: $102.00
$103.21 $102.00 641,092
04/11/2017 $102.47
High: $102.96
Low: $101.76
$102.96 $101.76 700,701
04/10/2017 $102.06
High: $102.24
Low: $101.41
$102.24 $101.41 646,024
04/07/2017 $101.62
High: $102.60
Low: $101.50
$102.60 $101.50 683,033
04/06/2017 $101.87
High: $102.09
Low: $100.22
$102.09 $100.22 856,113
04/05/2017 $100.81
High: $102.33
Low: $100.52
$102.33 $100.52 1,036,836
04/04/2017 $101.67
High: $102.02
Low: $100.56
$102.02 $100.56 2,245,724
04/03/2017 $100.89
High: $101.45
Low: $100.01
$101.45 $100.01 1,084,821
03/31/2017 $100.31
High: $101.04
Low: $99.75
$101.04 $99.75 945,886
03/30/2017 $100.37
High: $100.43
Low: $98.91
$100.43 $98.91 873,068
03/29/2017 $99.70
High: $100.33
Low: $99.41
$100.33 $99.41 983,075
03/28/2017 $100.18
High: $100.40
Low: $98.51
$100.40 $98.51 1,161,731
03/27/2017 $100.24
High: $101.25
Low: $99.60
$101.25 $99.60 1,266,962
03/24/2017 $100.92
High: $102.98
Low: $100.74
$102.98 $100.74 905,323
03/23/2017 $102.24
High: $103.01
Low: $101.37
$103.01 $101.37 1,658,628
03/22/2017 $101.46
High: $102.62
Low: $100.73
$102.62 $100.73 1,111,563
03/21/2017 $102.38
High: $104.87
Low: $102.24
$104.87 $102.24 1,244,969
03/20/2017 $104.11
High: $105.29
Low: $103.80
$105.29 $103.80 656,791
03/17/2017 $105.13
High: $105.89
Low: $104.19
$105.89 $104.19 1,111,899
03/16/2017 $104.30
High: $105.38
Low: $104.16
$105.38 $104.16 625,671
03/15/2017 $104.77
High: $105.35
Low: $102.69
$105.35 $102.69 870,989
03/14/2017 $102.45
High: $103.29
Low: $101.94
$103.29 $101.94 901,759
03/13/2017 $102.79
High: $103.56
Low: $102.40
$103.56 $102.40 1,155,265
03/10/2017 $103.20
High: $105.50
Low: $102.49
$105.50 $102.49 868,075
03/09/2017 $104.16
High: $106.13
Low: $103.86
$106.13 $103.86 988,886
03/08/2017 $105.89
High: $107.45
Low: $105.87
$107.45 $105.87 786,711
03/07/2017 $107.85
High: $108.62
Low: $107.68
$108.62 $107.68 443,743
03/06/2017 $108.26
High: $108.82
Low: $107.72
$108.82 $107.72 492,801
03/03/2017 $108.77
High: $109.11
Low: $107.35
$109.11 $107.35 669,303
03/02/2017 $108.84
High: $109.28
Low: $108.03
$109.28 $108.03 867,191
03/01/2017 $109.27
High: $110.13
Low: $109.03
$110.13 $109.03 1,064,594
02/28/2017 $109.87
High: $110.54
Low: $109.19
$110.54 $109.19 900,807
02/27/2017 $110.67
High: $111.12
Low: $109.80
$111.12 $109.80 956,904
02/24/2017 $110.13
High: $110.43
Low: $109.44
$110.43 $109.44 739,165
02/23/2017 $109.95
High: $110.44
Low: $109.47
$110.44 $109.47 599,538
02/22/2017 $109.84
High: $111.72
Low: $108.72
$111.72 $108.72 656,846
02/21/2017 $110.85
High: $111.08
Low: $109.30
$111.08 $109.30 748,748
02/17/2017 $109.79
High: $110.17
Low: $108.54
$110.17 $108.54 764,826
02/16/2017 $109.98
High: $110.11
Low: $108.48
$110.11 $108.48 909,351
02/15/2017 $109.04
High: $109.28
Low: $108.17
$109.28 $108.17 881,307
02/14/2017 $109.03
High: $109.35
Low: $105.57
$109.35 $105.57 1,369,550
02/13/2017 $106.45
High: $107.15
Low: $105.72
$107.15 $105.72 586,311
02/10/2017 $106.45
High: $107.02
Low: $105.37
$107.02 $105.37 653,754
02/09/2017 $105.39
High: $105.64
Low: $104.94
$105.64 $104.94 562,370
02/08/2017 $105.27
High: $105.83
Low: $104.70
$105.83 $104.70 395,436
02/07/2017 $104.77
High: $105.83
Low: $104.71
$105.83 $104.71 645,385
02/06/2017 $104.56
High: $105.15
Low: $104.20
$105.15 $104.20 732,243
02/03/2017 $104.85
High: $105.80
Low: $104.56
$105.80 $104.56 820,505
02/02/2017 $104.42
High: $104.82
Low: $103.68
$104.82 $103.68 838,475
02/01/2017 $103.90
High: $107.03
Low: $103.82
$107.03 $103.82 833,913
01/31/2017 $106.31
High: $107.80
Low: $106.17
$107.80 $106.17 814,629
01/30/2017 $106.87
High: $107.64
Low: $106.30
$107.64 $106.30 685,550
01/27/2017 $106.88
High: $107.68
Low: $106.06
$107.68 $106.06 617,321
01/26/2017 $107.30
High: $107.65
Low: $106.99
$107.65 $106.99 767,848
01/25/2017 $107.67
High: $108.15
Low: $107.00
$108.15 $107.00 696,478
01/24/2017 $107.69
High: $108.24
Low: $106.92
$108.24 $106.92 628,170
01/23/2017 $107.20
High: $107.42
Low: $105.59
$107.42 $105.59 591,429
01/20/2017 $105.79
High: $105.81
Low: $104.81
$105.81 $104.81 944,062
01/19/2017 $105.21
High: $106.49
Low: $105.19
$106.49 $105.19 900,838
01/18/2017 $106.20
High: $106.62
Low: $104.93
$106.62 $104.93 824,606
01/17/2017 $105.41
High: $105.49
Low: $104.16
$105.49 $104.16 1,073,130
01/13/2017 $104.29
High: $105.24
Low: $103.68
$105.24 $103.68 678,021
01/12/2017 $104.57
High: $104.89
Low: $103.48
$104.89 $103.48 812,737
01/11/2017 $104.05
High: $105.42
Low: $103.92
$105.42 $103.92 657,000
01/10/2017 $105.00
High: $106.17
Low: $104.80
$106.17 $104.80 748,854
01/09/2017 $106.06
High: $107.39
Low: $105.84
$107.39 $105.84 1,247,623
01/06/2017 $107.31
High: $107.77
Low: $106.80
$107.77 $106.80 1,317,466
01/05/2017 $107.50
High: $107.75
Low: $105.36
$107.75 $105.36 1,004,005
01/04/2017 $107.62
High: $108.00
Low: $104.63
$108.00 $104.63 1,236,399
01/03/2017 $104.72
High: $105.36
Low: $103.76
$105.36 $103.76 1,076,325
12/30/2016 $104.37
High: $104.65
Low: $102.41
$104.65 $102.41 926,445
12/29/2016 $102.85
High: $103.28
Low: $101.60
$103.28 $101.60 764,853
12/28/2016 $102.32
High: $103.24
Low: $101.63
$103.24 $101.63 522,043
12/27/2016 $103.00
High: $103.82
Low: $102.71
$103.82 $102.71 429,844
12/23/2016 $102.87
High: $103.32
Low: $102.33
$103.32 $102.33 530,961
12/22/2016 $103.05
High: $103.24
Low: $101.99
$103.24 $101.99 936,294
12/21/2016 $103.05
High: $105.91
Low: $102.85
$105.91 $102.85 1,921,008
12/20/2016 $104.69
High: $104.97
Low: $103.72
$104.97 $103.72 761,515
12/19/2016 $103.91
High: $104.79
Low: $103.51
$104.79 $103.51 1,123,277
12/16/2016 $103.35
High: $104.55
Low: $102.09
$104.55 $102.09 1,729,190
12/15/2016 $101.46
High: $103.44
Low: $101.07
$103.44 $101.07 985,255
12/14/2016 $102.26
High: $104.67
Low: $101.70
$104.67 $101.70 1,453,920
12/13/2016 $104.20
High: $105.58
Low: $102.91
$105.58 $102.91 716,353
12/12/2016 $104.93
High: $105.07
Low: $102.66
$105.07 $102.66 1,183,116
12/09/2016 $103.22
High: $104.62
Low: $102.61
$104.62 $102.61 640,408
12/08/2016 $103.64
High: $104.56
Low: $101.94
$104.56 $101.94 906,167
12/07/2016 $103.62
High: $103.66
Low: $101.76
$103.66 $101.76 1,191,543
12/06/2016 $101.77
High: $101.98
Low: $100.36
$101.98 $100.36 994,677
12/05/2016 $100.35
High: $100.43
Low: $99.20
$100.43 $99.20 926,162
12/02/2016 $99.26
High: $99.66
Low: $98.06
$99.66 $98.06 825,075
12/01/2016 $97.53
High: $98.62
Low: $96.96
$98.62 $96.96 1,096,596
11/30/2016 $97.75
High: $99.27
Low: $97.35
$99.27 $97.35 1,600,770
11/29/2016 $99.10
High: $99.76
Low: $97.69
$99.76 $97.69 824,110
11/28/2016 $97.93
High: $99.30
Low: $96.64
$99.30 $96.64 1,139,423
11/25/2016 $96.91
High: $97.60
Low: $96.33
$97.60 $96.33 388,814
11/23/2016 $96.49
High: $96.57
Low: $95.18
$96.57 $95.18 872,828
11/22/2016 $96.36
High: $96.58
Low: $94.30
$96.58 $94.30 927,490
11/21/2016 $94.60
High: $96.53
Low: $94.49
$96.53 $94.49 1,111,557
11/18/2016 $95.56
High: $96.04
Low: $95.00
$96.04 $95.00 1,186,937
11/17/2016 $95.47
High: $96.33
Low: $94.72
$96.33 $94.72 1,151,426
11/16/2016 $95.21
High: $96.27
Low: $94.30
$96.27 $94.30 1,040,939
11/15/2016 $96.36
High: $99.13
Low: $95.94
$99.13 $95.94 1,438,454
11/14/2016 $98.29
High: $99.15
Low: $94.76
$99.15 $94.76 2,353,594
11/11/2016 $95.12
High: $95.97
Low: $92.92
$95.97 $92.92 1,789,189
11/10/2016 $92.45
High: $93.30
Low: $88.13
$93.30 $88.13 2,735,979
11/09/2016 $90.39
High: $91.25
Low: $87.18
$91.25 $87.18 1,687,239
11/08/2016 $89.33
High: $89.92
Low: $88.63
$89.92 $88.63 840,970
11/07/2016 $89.33
High: $90.03
Low: $88.99
$90.03 $88.99 760,076
11/04/2016 $88.22
High: $88.63
Low: $86.35
$88.63 $86.35 797,892
11/03/2016 $86.73
High: $87.87
Low: $86.50
$87.87 $86.50 704,639
11/02/2016 $87.81
High: $90.94
Low: $87.81
$90.94 $87.81 1,531,495
11/01/2016 $90.61
High: $92.77
Low: $90.21
$92.77 $90.21 1,400,691
10/31/2016 $92.78
High: $92.98
Low: $91.03
$92.98 $91.03 1,005,299
10/28/2016 $91.21
High: $92.75
Low: $90.82
$92.75 $90.82 981,439
10/27/2016 $91.76
High: $93.33
Low: $90.90
$93.33 $90.90 876,867
10/26/2016 $93.16
High: $95.19
Low: $92.54
$95.19 $92.54 787,617
10/25/2016 $94.24
High: $95.01
Low: $93.74
$95.01 $93.74 537,021
10/24/2016 $94.80
High: $96.20
Low: $94.48
$96.20 $94.48 579,349
10/21/2016 $95.04
High: $95.36
Low: $94.43
$95.36 $94.43 534,740
10/20/2016 $95.43
High: $96.44
Low: $94.84
$96.44 $94.84 949,357
10/19/2016 $96.08
High: $96.31
Low: $95.21
$96.31 $95.21 635,453
10/18/2016 $96.11
High: $96.85
Low: $95.52
$96.85 $95.52 515,907
10/17/2016 $95.37
High: $96.18
Low: $95.10
$96.18 $95.10 618,907
10/14/2016 $95.25
High: $96.79
Low: $95.19
$96.79 $95.19 935,716
10/13/2016 $95.65
High: $96.15
Low: $94.71
$96.15 $94.71 964,899
10/12/2016 $95.36
High: $95.70
Low: $94.43
$95.70 $94.43 879,121
10/11/2016 $95.25
High: $96.98
Low: $94.96
$96.98 $94.96 908,676
10/10/2016 $96.57
High: $97.37
Low: $96.14
$97.37 $96.14 417,455
10/07/2016 $96.31
High: $98.10
Low: $95.74
$98.10 $95.74 552,692
10/06/2016 $96.50
High: $97.15
Low: $94.91
$97.15 $94.91 1,006,709
10/05/2016 $96.13
High: $98.98
Low: $95.91
$98.98 $95.91 914,166
10/04/2016 $98.43
High: $99.84
Low: $97.97
$99.84 $97.97 679,086
10/03/2016 $99.46
High: $100.81
Low: $99.38
$100.81 $99.38 932,628
09/30/2016 $101.21
High: $102.52
Low: $101.16
$102.52 $101.16 733,134
09/29/2016 $101.53
High: $103.16
Low: $101.48
$103.16 $101.48 604,517
09/28/2016 $103.19
High: $103.48
Low: $102.23
$103.48 $102.23 529,064
09/27/2016 $102.74
High: $104.64
Low: $102.66
$104.64 $102.66 810,742
09/26/2016 $103.97
High: $104.34
Low: $103.30
$104.34 $103.30 778,263
09/23/2016 $103.77
High: $104.52
Low: $101.98
$104.52 $101.98 718,250
09/22/2016 $103.64
High: $103.76
Low: $102.00
$103.76 $102.00 623,152
09/21/2016 $101.58
High: $101.69
Low: $99.17
$101.69 $99.17 656,165
09/20/2016 $100.18
High: $100.72
Low: $99.82
$100.72 $99.82 571,418
09/19/2016 $99.90
High: $100.03
Low: $98.83
$100.03 $98.83 739,443
09/16/2016 $98.64
High: $98.82
Low: $97.56
$98.82 $97.56 1,968,313
09/15/2016 $98.48
High: $98.64
Low: $97.18
$98.64 $97.18 673,453
09/14/2016 $97.89
High: $98.75
Low: $97.65
$98.75 $97.65 581,807
09/13/2016 $98.25
High: $101.01
Low: $98.12
$101.01 $98.12 886,640
09/12/2016 $101.51
High: $101.96
Low: $98.81
$101.96 $98.81 1,199,353
09/09/2016 $99.45
High: $102.31
Low: $99.45
$102.31 $99.45 1,099,290
09/08/2016 $103.18
High: $104.63
Low: $102.90
$104.63 $102.90 2,003,499
09/07/2016 $104.62
High: $105.01
Low: $103.24
$105.01 $103.24 605,751
09/06/2016 $103.72
High: $104.02
Low: $102.80
$104.02 $102.80 673,626
09/02/2016 $103.74
High: $104.84
Low: $103.10
$104.84 $103.10 335,847
09/01/2016 $102.95
High: $103.84
Low: $102.41
$103.84 $102.41 559,600
08/31/2016 $103.31
High: $103.58
Low: $102.25
$103.58 $102.25 967,772
08/30/2016 $102.87
High: $103.13
Low: $101.47
$103.13 $101.47 530,365
08/29/2016 $102.72
High: $103.13
Low: $101.26
$103.13 $101.26 647,473
08/26/2016 $101.01
High: $102.80
Low: $100.37
$102.80 $100.37 416,043
08/25/2016 $102.24
High: $103.21
Low: $101.84
$103.21 $101.84 304,765
08/24/2016 $102.14
High: $102.37
Low: $101.04
$102.37 $101.04 458,594
08/23/2016 $102.24
High: $103.06
Low: $102.15
$103.06 $102.15 369,723
08/22/2016 $102.18
High: $102.43
Low: $101.29
$102.43 $101.29 472,816
08/19/2016 $101.64
High: $103.68
Low: $101.31
$103.68 $101.31 737,303
08/18/2016 $103.45
High: $103.75
Low: $102.92
$103.75 $102.92 422,959
08/17/2016 $103.41
High: $103.84
Low: $102.26
$103.84 $102.26 782,697
08/16/2016 $103.43
High: $104.53
Low: $103.06
$104.53 $103.06 619,470
08/15/2016 $104.66
High: $105.84
Low: $104.41
$105.84 $104.41 774,273
08/12/2016 $105.14
High: $106.21
Low: $104.53
$106.21 $104.53 450,418
08/11/2016 $104.97
High: $105.40
Low: $104.15
$105.40 $104.15 534,101
08/10/2016 $105.37
High: $106.38
Low: $104.88
$106.38 $104.88 446,092
08/09/2016 $105.69
High: $105.80
Low: $100.23
$105.80 $100.23 328,278
08/08/2016 $105.62
High: $106.16
Low: $104.79
$106.16 $104.79 731,149
08/05/2016 $104.85
High: $105.31
Low: $103.95
$105.31 $103.95 670,984
08/04/2016 $104.75
High: $105.04
Low: $104.32
$105.04 $104.32 832,398
08/03/2016 $105.00
High: $105.91
Low: $104.31
$105.91 $104.31 1,233,126
08/02/2016 $105.11
High: $107.38
Low: $104.15
$107.38 $104.15 1,286,721
08/01/2016 $107.69
High: $108.69
Low: $106.66
$108.69 $106.66 1,433,066
07/29/2016 $107.40
High: $107.62
Low: $105.40
$107.62 $105.40 991,973
07/28/2016 $105.51
High: $106.07
Low: $104.06
$106.07 $104.06 762,701
07/27/2016 $104.25
High: $104.46
Low: $103.34
$104.46 $103.34 736,085
07/26/2016 $104.35
High: $104.91
Low: $103.93
$104.91 $103.93 629,756
07/25/2016 $104.75
High: $104.83
Low: $103.75
$104.83 $103.75 933,243
07/22/2016 $103.83
High: $104.48
Low: $101.66
$104.48 $101.66 1,131,210
07/21/2016 $101.92
High: $101.96
Low: $100.49
$101.96 $100.49 641,689
07/20/2016 $101.00
High: $101.40
Low: $100.72
$101.40 $100.72 1,091,945
07/19/2016 $101.45
High: $101.48
Low: $100.26
$101.48 $100.26 1,166,804
07/18/2016 $100.65
High: $100.82
Low: $99.32
$100.82 $99.32 1,189,248
07/15/2016 $100.30
High: $100.68
Low: $99.46
$100.68 $99.46 1,279,220
07/14/2016 $100.54
High: $101.49
Low: $100.38
$101.49 $100.38 695,975
07/13/2016 $101.33
High: $101.58
Low: $100.72
$101.58 $100.72 732,056
07/12/2016 $101.21
High: $101.28
Low: $99.99
$101.28 $99.99 957,072
07/11/2016 $100.83
High: $101.10
Low: $98.85
$101.10 $98.85 1,259,202
07/08/2016 $100.46
High: $100.65
Low: $98.69
$100.65 $98.69 1,308,146
07/07/2016 $97.88
High: $99.30
Low: $97.42
$99.30 $97.42 933,084
07/06/2016 $99.23
High: $100.30
Low: $99.16
$100.30 $99.16 1,025,374
07/05/2016 $100.36
High: $100.66
Low: $99.68
$100.66 $99.68 1,053,868
07/01/2016 $99.99
High: $101.04
Low: $99.83
$101.04 $99.83 751,793
06/30/2016 $100.12
High: $100.13
Low: $98.53
$100.13 $98.53 1,312,270
06/29/2016 $99.05
High: $99.07
Low: $97.87
$99.07 $97.87 1,115,553
06/28/2016 $97.20
High: $97.23
Low: $96.01
$97.23 $96.01 1,218,722
06/27/2016 $95.65
High: $96.49
Low: $94.53
$96.49 $94.53 812,024
06/24/2016 $96.99
High: $98.29
Low: $95.94
$98.29 $95.94 1,570,893
06/23/2016 $98.93
High: $98.99
Low: $98.09
$98.99 $98.09 570,798
06/22/2016 $97.65
High: $98.18
Low: $97.27
$98.18 $97.27 703,430
06/21/2016 $97.50
High: $97.93
Low: $96.84
$97.93 $96.84 572,773
06/20/2016 $96.84
High: $99.42
Low: $96.74
$99.42 $96.74 1,579,357
06/17/2016 $97.94
High: $98.00
Low: $96.82
$98.00 $96.82 1,211,100
06/16/2016 $97.58
High: $97.73
Low: $95.80
$97.73 $95.80 956,869
06/15/2016 $97.06
High: $97.58
Low: $95.84
$97.58 $95.84 945,831
06/14/2016 $95.81
High: $96.28
Low: $94.98
$96.28 $94.98 1,159,558
06/13/2016 $95.63
High: $96.75
Low: $95.46
$96.75 $95.46 892,055
06/10/2016 $96.01
High: $97.08
Low: $95.72
$97.08 $95.72 858,208
06/09/2016 $97.18
High: $97.35
Low: $95.80
$97.35 $95.80 811,307
06/08/2016 $96.44
High: $96.70
Low: $95.56
$96.70 $95.56 708,260
06/07/2016 $95.78
High: $96.38
Low: $95.40
$96.38 $95.40 550,762
06/06/2016 $95.74
High: $96.24
Low: $94.79
$96.24 $94.79 1,869,817
06/03/2016 $96.00
High: $97.61
Low: $95.94
$97.61 $95.94 915,928
06/02/2016 $96.32
High: $96.34
Low: $94.71
$96.34 $94.71 515,865
06/01/2016 $95.35
High: $95.44
Low: $94.71
$95.44 $94.71 689,024
05/31/2016 $95.52
High: $95.71
Low: $94.63
$95.71 $94.63 622,580
05/27/2016 $95.21
High: $95.73
Low: $94.47
$95.73 $94.47 380,951
05/26/2016 $94.72
High: $95.30
Low: $94.43
$95.30 $94.43 493,566
05/25/2016 $95.08
High: $95.49
Low: $94.68
$95.49 $94.68 728,666
05/24/2016 $95.01
High: $95.09
Low: $93.81
$95.09 $93.81 1,035,613
05/23/2016 $93.19
High: $93.50
Low: $92.32
$93.50 $92.32 650,463
05/20/2016 $92.93
High: $93.95
Low: $92.46
$93.95 $92.46 759,969
05/19/2016 $92.66
High: $93.29
Low: $90.13
$93.29 $90.13 744,734
05/18/2016 $93.81
High: $95.65
Low: $92.61
$95.65 $92.61 1,352,072
05/17/2016 $95.65
High: $96.73
Low: $95.12
$96.73 $95.12 914,916
05/16/2016 $96.86
High: $97.31
Low: $95.29
$97.31 $95.29 687,178
05/13/2016 $95.20
High: $96.18
Low: $94.85
$96.18 $94.85 760,565
05/12/2016 $96.69
High: $97.19
Low: $95.59
$97.19 $95.59 1,012,704
05/11/2016 $96.06
High: $97.34
Low: $94.95
$97.34 $94.95 1,447,074
05/10/2016 $97.53
High: $97.90
Low: $96.74
$97.90 $96.74 998,546
05/09/2016 $96.89
High: $96.98
Low: $95.34
$96.98 $95.34 1,017,978
05/06/2016 $95.85
High: $96.00
Low: $93.35
$96.00 $93.35 1,371,548
05/05/2016 $95.26
High: $95.37
Low: $94.21
$95.37 $94.21 1,038,871
05/04/2016 $94.72
High: $94.92
Low: $93.75
$94.92 $93.75 1,057,091
05/03/2016 $94.67
High: $95.76
Low: $93.57
$95.76 $93.57 1,369,917
05/02/2016 $97.43
High: $98.00
Low: $96.10
$98.00 $96.10 727,152
04/29/2016 $95.73
High: $95.93
Low: $94.20
$95.93 $94.20 1,137,790
04/28/2016 $95.82
High: $96.16
Low: $95.07
$96.16 $95.07 690,978
04/27/2016 $96.29
High: $96.69
Low: $95.40
$96.69 $95.40 541,449
04/26/2016 $96.64
High: $97.33
Low: $96.20
$97.33 $96.20 446,749
04/25/2016 $96.16
High: $96.35
Low: $95.26
$96.35 $95.26 772,849
04/22/2016 $95.42
High: $95.46
Low: $94.22
$95.46 $94.22 682,267
04/21/2016 $94.13
High: $95.89
Low: $93.65
$95.89 $93.65 651,265
04/20/2016 $94.81
High: $96.12
Low: $94.67
$96.12 $94.67 671,051
04/19/2016 $96.06
High: $96.49
Low: $95.80
$96.49 $95.80 600,966
04/18/2016 $95.80
High: $96.06
Low: $95.08
$96.06 $95.08 666,903
04/15/2016 $95.96
High: $96.46
Low: $95.55
$96.46 $95.55 846,114
04/14/2016 $95.74
High: $96.17
Low: $95.29
$96.17 $95.29 445,589
04/13/2016 $96.04
High: $97.40
Low: $95.69
$97.40 $95.69 928,836
04/12/2016 $96.89
High: $97.55
Low: $95.26
$97.55 $95.26 1,283,645
04/11/2016 $94.63
High: $95.76
Low: $94.55
$95.76 $94.55 470,317
04/08/2016 $94.69
High: $95.53
Low: $94.27
$95.53 $94.27 389,007
04/07/2016 $93.70
High: $94.87
Low: $93.10
$94.87 $93.10 487,209
04/06/2016 $95.09
High: $95.29
Low: $92.95
$95.29 $92.95 616,091
04/05/2016 $94.19
High: $95.01
Low: $93.99
$95.01 $93.99 665,288
04/04/2016 $94.90
High: $95.32
Low: $94.71
$95.32 $94.71 521,522
04/01/2016 $94.71
High: $95.17
Low: $93.52
$95.17 $93.52 690,414
03/31/2016 $94.43
High: $94.63
Low: $93.73
$94.63 $93.73 778,288
03/30/2016 $93.97
High: $95.07
Low: $93.88
$95.07 $93.88 541,253
03/29/2016 $94.45
High: $94.49
Low: $91.13
$94.49 $91.13 613,023
03/28/2016 $92.22
High: $92.52
Low: $90.91
$92.52 $90.91 476,663
03/24/2016 $91.26
High: $91.33
Low: $89.94
$91.33 $89.94 556,890
03/23/2016 $91.17
High: $93.02
Low: $91.13
$93.02 $91.13 676,213
03/22/2016 $92.43
High: $92.86
Low: $91.94
$92.86 $91.94 561,381
03/21/2016 $92.67
High: $94.00
Low: $92.41
$94.00 $92.41 673,544
03/18/2016 $93.44
High: $94.86
Low: $93.41
$94.86 $93.41 1,223,281
03/17/2016 $93.94
High: $94.34
Low: $92.79
$94.34 $92.79 701,669
03/16/2016 $93.04
High: $93.23
Low: $90.96
$93.23 $90.96 436,320
03/15/2016 $91.53
High: $91.65
Low: $90.48
$91.65 $90.48 461,440
03/14/2016 $91.44
High: $91.97
Low: $90.03
$91.97 $90.03 544,568
03/11/2016 $91.99
High: $92.08
Low: $89.02
$92.08 $89.02 708,628
03/10/2016 $88.74
High: $90.13
Low: $87.78
$90.13 $87.78 758,570
03/09/2016 $89.47
High: $90.71
Low: $89.13
$90.71 $89.13 786,571
03/08/2016 $89.64
High: $91.65
Low: $89.53
$91.65 $89.53 1,024,063
03/07/2016 $91.86
High: $92.21
Low: $91.17
$92.21 $91.17 600,055
03/04/2016 $92.51
High: $92.72
Low: $90.85
$92.72 $90.85 1,023,783
03/03/2016 $91.08
High: $91.08
Low: $89.92
$91.08 $89.92 566,790
03/02/2016 $90.39
High: $90.39
Low: $89.23
$90.39 $89.23 554,148
03/01/2016 $89.26
High: $89.29
Low: $86.75
$89.29 $86.75 1,018,546
02/29/2016 $86.36
High: $87.51
Low: $85.96
$87.51 $85.96 1,060,421
02/26/2016 $86.15
High: $87.03
Low: $85.99
$87.03 $85.99 684,331
02/25/2016 $86.41
High: $87.33
Low: $85.32
$87.33 $85.32 1,112,964
02/24/2016 $85.85
High: $86.73
Low: $85.10
$86.73 $85.10 791,999
02/23/2016 $86.66
High: $88.16
Low: $85.23
$88.16 $85.23 1,187,900
02/22/2016 $87.31
High: $87.51
Low: $85.66
$87.51 $85.66 1,180,262
02/19/2016 $85.02
High: $85.64
Low: $83.10
$85.64 $83.10 2,065,032
02/18/2016 $84.30
High: $84.88
Low: $82.12
$84.88 $82.12 1,241,521
02/17/2016 $82.62
High: $83.59
Low: $80.84
$83.59 $80.84 1,962,866
02/16/2016 $82.42
High: $82.77
Low: $81.06
$82.77 $81.06 2,622,522
02/12/2016 $81.13
High: $81.51
Low: $80.48
$81.51 $80.48 1,272,740
02/11/2016 $80.15
High: $80.92
Low: $78.91
$80.92 $78.91 2,589,303
02/10/2016 $81.10
High: $82.74
Low: $80.10
$82.74 $80.10 1,272,731
02/09/2016 $80.43
High: $81.21
Low: $79.39
$81.21 $79.39 1,495,661
02/08/2016 $80.72
High: $84.33
Low: $79.35
$84.33 $79.35 1,465,502
02/05/2016 $84.26
High: $86.31
Low: $84.21
$86.31 $84.21 1,294,146
02/04/2016 $86.09
High: $86.78
Low: $84.52
$86.78 $84.52 1,096,603
02/03/2016 $86.11
High: $86.44
Low: $84.57
$86.44 $84.57 845,275
02/02/2016 $85.24
High: $89.70
Low: $84.97
$89.70 $84.97 1,673,029
02/01/2016 $87.84
High: $88.85
Low: $87.08
$88.85 $87.08 1,474,798
01/29/2016 $88.46
High: $89.17
Low: $85.96
$89.17 $85.96 3,011,935
01/28/2016 $86.94
High: $91.68
Low: $86.60
$91.68 $86.60 1,899,961
01/27/2016 $91.15
High: $91.80
Low: $90.45
$91.80 $90.45 744,996
01/26/2016 $92.06
High: $92.07
Low: $90.07
$92.07 $90.07 974,475
01/25/2016 $90.16
High: $91.88
Low: $89.99
$91.88 $89.99 627,446
01/22/2016 $90.77
High: $91.56
Low: $90.02
$91.56 $90.02 1,288,854
01/21/2016 $88.85
High: $89.81
Low: $87.82
$89.81 $87.82 852,797
01/20/2016 $88.44
High: $90.87
Low: $86.73
$90.87 $86.73 1,255,000
01/19/2016 $91.15
High: $92.27
Low: $91.02
$92.27 $91.02 729,768
01/15/2016 $90.84
High: $92.78
Low: $90.59
$92.78 $90.59 1,288,924
01/14/2016 $92.54
High: $93.81
Low: $92.13
$93.81 $92.13 820,722
01/13/2016 $92.93
High: $94.86
Low: $92.78
$94.86 $92.78 848,629
01/12/2016 $94.28
High: $96.15
Low: $93.96
$96.15 $93.96 973,684
01/11/2016 $95.68
High: $97.95
Low: $95.56
$97.95 $95.56 920,257
01/08/2016 $96.15
High: $98.97
Low: $95.93
$98.97 $95.93 678,661
01/07/2016 $98.27
High: $98.77
Low: $97.63
$98.77 $97.63 1,129,779
01/06/2016 $99.25
High: $99.50
Low: $98.22
$99.50 $98.22 780,035
01/05/2016 $99.72
High: $99.97
Low: $98.49
$99.97 $98.49 571,153
01/04/2016 $98.42
High: $99.33
Low: $97.49
$99.33 $97.49 677,867
12/31/2015 $99.96
High: $101.27
Low: $99.89
$101.27 $99.89 578,472

The historical stock information provided is for informational purposes only and is not intended for trading purposes. The historical stock information is provided by SNL, a third party service, and Vornado Realty Trust does not maintain or provide information directly to this service. The historical stock data has been adjusted for dividends and stock splits.

Receive News and Financial Issuance Alerts

Sign up to receive the latest information from Vornado Realty Trust. News and Issuance Alerts provided by SNL.