$8.64 -0.05 (%) Winthrop Realty Trust - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUR historical data

Date Open High Low Close Volume
6/27/20168.708.708.618.64506,731
6/24/20168.678.818.598.69293,511
6/23/20168.728.878.728.81667,579
6/22/20168.668.798.428.751,054,497
6/21/20169.739.789.629.75872,405
6/20/20169.699.729.589.70652,920
6/17/20169.559.659.509.622,230,726
6/16/20169.639.649.509.57645,282
6/15/20169.649.709.619.65602,699
6/14/20169.649.689.589.67547,009
6/13/20169.679.689.599.63503,927
6/10/20169.699.699.629.64259,697
6/9/20169.689.719.639.67442,445
6/8/20169.719.759.659.68444,454
6/7/20169.679.709.619.64479,972
6/6/20169.709.759.649.67451,790
6/3/20169.799.829.689.72300,945
6/2/20169.819.849.759.79143,773
6/1/20169.829.879.769.79131,425
5/31/20169.859.899.829.82255,734
5/27/20169.859.949.849.85171,213
5/26/20169.779.889.759.86150,852
5/25/20169.839.839.719.76328,011
5/24/20169.949.969.819.84161,251
5/23/201610.0010.019.889.94239,940
5/20/20169.9010.019.869.94272,024
5/19/20169.919.959.819.85298,426
5/18/20169.9010.049.909.98570,343
5/17/201610.0310.039.859.94388,220
5/16/201610.1210.149.979.99289,718
5/13/201610.1810.2310.0410.11222,933
5/12/201610.2610.2910.1510.19411,080
5/11/201610.4010.4410.2310.23817,500
5/10/201610.5510.6510.4110.42217,050
5/9/201610.5610.6410.5510.58432,826
5/6/201610.5110.6510.4610.50695,450
5/5/201612.7012.7112.3612.44631,923
5/4/201612.5912.7512.5812.67324,764
5/3/201612.7512.7912.5912.65275,893
5/2/201612.7812.8512.6812.76178,043
4/29/201612.8012.8112.5712.72252,725
4/28/201612.5812.9512.5812.78323,329
4/27/201612.4612.6612.4612.6191,364
4/26/201612.5312.6712.5012.53158,258
4/25/201612.5212.5612.4512.52107,832
4/22/201612.3912.6012.3912.5799,123
4/21/201612.5212.6212.3612.44288,295
4/20/201612.6912.6912.5112.51155,806
4/19/201612.5812.7312.5812.6384,997
4/18/201612.5912.6812.5612.61246,940
4/15/201612.5412.6812.5312.61105,862
4/14/201612.6912.6912.5312.53166,553
4/13/201612.7712.7712.6512.67112,555
4/12/201612.7412.8012.7112.73140,088
4/11/201612.7412.8312.6812.6897,981
4/8/201612.7712.7912.6212.68158,521
4/7/201612.8812.9312.7112.75221,560
4/6/201612.9212.9512.8912.9078,993
4/5/201612.9813.0312.9412.95145,779
4/4/201613.0113.1213.0013.05150,826
4/1/201613.0713.1112.9813.02135,609
3/31/201613.1113.1613.0813.1388,463
3/30/201613.0213.1912.9513.14194,468
3/29/201612.8613.0912.8213.05365,822
3/28/201612.7712.9012.7712.89290,140
3/24/201612.6512.8112.6212.75156,862
3/23/201612.7312.8412.6412.68227,153
3/22/201612.6512.8112.6512.79252,380
3/21/201612.7812.8312.6612.70195,408
3/18/201612.9813.0112.7812.85187,336
3/17/201612.9012.9712.8812.95142,734
3/16/201612.9312.9612.8712.94100,015
3/15/201612.8813.0212.8512.93124,224
3/14/201613.0113.0412.8612.95239,685
3/11/201613.0013.0412.9513.01213,462
3/10/201613.0413.0412.8012.89584,970
3/9/201612.9113.0912.9112.9785,657
3/8/201613.1313.1512.9212.97156,802
3/7/201613.1113.2013.0613.1295,976
3/4/201613.0613.2013.0613.11103,149
3/3/201613.1213.2513.0413.06100,253
3/2/201613.1413.2013.0513.1694,923
3/1/201613.1613.2813.1613.20125,011
2/29/201612.9313.1612.9313.16245,628
2/26/201613.1413.1412.8612.86159,224
2/25/201612.8013.1712.8013.1186,651
2/24/201612.9213.0112.7512.88154,303
2/23/201612.8713.0312.8712.9565,686
2/22/201612.8112.9312.7912.8758,556
2/19/201612.8012.8312.7112.7992,402
2/18/201612.8212.9112.7512.7984,760
2/17/201612.6912.9212.6912.83104,867
2/16/201612.8412.8612.6312.70121,311
2/12/201612.6612.7512.5312.70107,653
2/11/201612.6312.7312.5412.6285,272
2/10/201612.6912.8912.6712.6791,098
2/9/201612.8412.9012.6212.65196,665
2/8/201613.1013.1012.7812.84199,655
2/5/201613.1013.1613.0713.1091,870
2/4/201613.1713.2413.1113.13117,033
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center