$14.89 -0.17 (%) Winthrop Realty Trust - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUR historical data

Date Open High Low Close Volume
7/2/201515.0415.1114.8914.8941,048
7/1/201515.2015.2114.9615.06121,389
6/30/201514.8115.2014.7515.15219,210
6/29/201514.9915.1114.7614.77134,507
6/26/201514.9715.1314.9715.02134,749
6/25/201515.0115.0614.9615.02102,886
6/24/201515.0015.1514.9515.01135,411
6/23/201515.0715.1015.0015.0288,071
6/22/201515.3015.3015.0815.0966,057
6/19/201515.2015.2515.0115.2593,160
6/18/201515.0615.3115.0615.2091,471
6/17/201515.0315.1214.9515.07130,150
6/16/201515.1515.1515.0015.03135,344
6/15/201515.1715.1815.0015.08127,235
6/12/201515.1715.3115.1615.20113,258
6/11/201515.3715.4815.1515.201,181,545
6/10/201515.3615.5515.3315.34112,489
6/9/201515.4215.5015.3215.41122,784
6/8/201515.5015.6115.3815.47241,122
6/5/201515.6015.6315.4015.52139,556
6/4/201516.9817.0116.8016.84154,523
6/3/201517.0117.0816.9016.98167,863
6/2/201517.1217.2016.9816.99196,794
6/1/201516.8617.2616.7717.04210,786
5/29/201516.7816.9016.6616.74644,781
5/28/201516.7516.7616.6716.73170,770
5/27/201516.7316.7516.6816.73158,074
5/26/201516.7716.7816.6416.7084,941
5/22/201516.7216.9116.6916.7697,162
5/21/201516.9316.9316.6616.8169,086
5/20/201516.9216.9216.8016.85197,922
5/19/201516.6616.9116.5916.80107,885
5/18/201516.4616.7716.4116.7493,138
5/15/201516.5016.5916.5016.5491,949
5/14/201516.4616.6716.4116.5456,328
5/13/201516.4616.4616.3416.43144,375
5/12/201516.2216.4916.2216.4858,913
5/11/201516.4516.5016.3116.3576,783
5/8/201516.6316.6716.3116.4878,316
5/7/201516.4016.5616.3416.4967,715
5/6/201516.5916.5916.3416.4097,999
5/5/201516.4516.5316.3416.51113,605
5/4/201516.4316.5816.3516.3934,654
5/1/201516.4716.5416.3616.4156,939
4/30/201516.4716.4916.3216.46110,210
4/29/201516.4616.5416.3916.4577,681
4/28/201516.4416.6016.3316.4729,758
4/27/201516.5916.6316.3616.5034,746
4/24/201516.5316.6316.5016.5223,995
4/23/201516.3816.5416.2516.4861,325
4/22/201516.4516.4516.3316.3930,443
4/21/201516.3516.5116.3516.3760,067
4/20/201516.2616.4316.2016.35168,989
4/17/201516.2716.3116.2016.2873,001
4/16/201516.3316.4416.2816.3232,826
4/15/201516.4416.4416.2416.3896,335
4/14/201516.3116.5316.2416.3533,950
4/13/201516.2516.4716.2416.2582,377
4/10/201516.1916.3316.1916.2458,319
4/9/201516.3816.3816.1216.1569,351
4/8/201516.2516.3816.1116.36111,617
4/7/201516.1716.2716.0816.1865,270
4/6/201516.1616.2916.0916.1491,332
4/2/201516.2916.3316.0716.2098,934
4/1/201516.2916.4216.1616.3050,241
3/31/201516.3016.4416.2516.32101,561
3/30/201516.3016.4516.2616.3586,426
3/27/201516.2016.3316.1716.2677,893
3/26/201516.0316.2015.9916.2095,090
3/25/201516.2916.2915.9516.07144,352
3/24/201516.4716.4716.2216.22104,051
3/23/201516.1816.5016.1616.47115,512
3/20/201516.2016.3316.1016.20280,753
3/19/201516.0816.2416.0816.15107,076
3/18/201516.0016.1515.9516.13143,236
3/17/201515.9816.0115.9315.99139,950
3/16/201515.9916.1015.9515.95173,753
3/13/201516.0816.1715.9815.99120,697
3/12/201515.9916.1115.9916.05152,463
3/11/201515.9516.0415.9315.9971,055
3/10/201515.9416.0415.9115.93138,500
3/9/201515.9716.0715.8415.96194,785
3/6/201515.9516.0215.8615.93134,747
3/5/201516.0816.0915.8015.99189,530
3/4/201515.8716.0715.8716.03142,797
3/3/201516.0416.0415.8315.85213,914
3/2/201516.1216.2316.0216.1097,432
2/27/201515.8716.1415.6516.10178,778
2/26/201516.0416.0615.9015.92105,185
2/25/201516.0816.2215.9616.0496,989
2/24/201516.1416.1415.9516.0575,264
2/23/201516.0416.2616.0416.1496,988
2/20/201515.9116.1815.9116.04216,573
2/19/201515.9716.0715.8815.92550,528
2/18/201515.9716.0115.9215.98503,537
2/17/201515.9916.1715.9515.95142,928
2/13/201516.1416.1816.0416.0794,556
2/12/201516.0516.1815.9916.18173,912
2/11/201516.0016.1015.9216.02121,556
2/10/201516.0016.0715.9616.01176,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!