$12.67 +0.02 (%) Winthrop Realty Trust - NYSE

Feb. 10, 2016 | 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
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
2/3/201613.2413.2413.0313.19216,939
2/2/201613.1613.2413.0013.19161,439
2/1/201613.1313.2213.0213.18154,328
1/29/201613.0313.2313.0313.18142,894
1/28/201613.0113.1012.9413.05257,884
1/27/201613.0213.1212.9313.04155,602
1/26/201612.9213.0912.9013.05173,366
1/25/201612.8312.9112.8112.87198,185
1/22/201612.8212.9212.7612.86128,034
1/21/201612.7412.8112.6212.73200,306
1/20/201612.7912.8712.4812.73382,028
1/19/201612.9212.9812.8412.91191,995
1/15/201612.7212.9212.6912.88254,304
1/14/201612.8712.9512.7312.86311,423
1/13/201612.9513.0412.8412.85190,711
1/12/201612.9413.0812.9012.95254,211
1/11/201612.8213.0112.8212.91179,522
1/8/201612.9713.0612.8212.82231,964
1/7/201613.0313.0612.9412.96270,249
1/6/201612.9313.1112.9013.06161,418
1/5/201612.9013.0512.9013.0186,184
1/4/201612.8912.9912.8312.94198,896
12/31/201513.0113.0512.9512.97169,801
12/30/201513.0713.1313.0213.0795,269
12/29/201513.0513.1413.0213.1164,108
12/28/201513.1013.1013.0313.0872,241
12/24/201513.0613.1613.0613.0845,345
12/23/201513.1413.1613.0713.13102,247
12/22/201513.0713.1713.0313.11123,199
12/21/201513.1213.1212.9613.08114,087
12/18/201513.1713.1713.0213.02231,517
12/17/201513.1113.2713.0913.25119,852
12/16/201513.0613.1913.0113.09223,014
12/15/201513.0613.2113.0013.04191,259
12/14/201513.2013.2412.9813.00243,039
12/11/201513.3513.3713.1713.24227,669
12/10/201513.3713.4413.2913.36356,083
12/9/201513.3213.3913.2613.37122,791
12/8/201513.4013.4413.3313.36112,704
12/7/201513.4713.5313.4113.4493,164
12/4/201513.5313.5513.4613.53112,543
12/3/201513.6013.6313.4613.53124,599
12/2/201513.6813.6913.5413.55135,665
12/1/201513.6413.7413.6213.64369,125
11/30/201513.6113.7113.6113.64287,183
11/27/201513.5213.6513.5013.6390,608
11/25/201513.5913.6513.5013.52151,752
11/24/201513.4713.5913.4313.54150,885
11/23/201513.6513.7013.4313.43356,446
11/20/201514.4114.5714.3614.53218,023
11/19/201514.3914.4314.3014.35102,974
11/18/201514.3514.3814.2514.36114,713
11/17/201514.2814.4014.2314.28108,077
11/16/201514.3714.3714.2414.31180,759
11/13/201514.4014.4514.2814.32104,552
11/12/201514.4914.4914.2414.4281,419
11/11/201514.5514.6414.4514.48148,442
11/10/201514.3414.5214.3014.52133,635
11/9/201514.4314.4314.1814.33149,103
11/6/201514.5514.5514.3214.43119,638
11/5/201514.6614.6914.4514.67194,484
11/4/201514.6314.6714.4914.5837,996
11/3/201514.7514.7514.5114.6145,975
11/2/201514.4714.7114.4414.6748,970
10/30/201514.3514.5314.2714.49182,256
10/29/201514.3614.3614.2314.36121,261
10/28/201514.3214.4314.1914.3477,090
10/27/201514.3314.3614.2914.29147,976
10/26/201514.3614.4214.2814.3955,876
10/23/201514.4114.4414.2714.3650,399
10/22/201514.5014.5814.3914.4451,465
10/21/201514.5014.6014.4714.50104,679
10/20/201514.4914.5414.4014.5273,180
10/19/201514.4314.5514.4014.50129,844
10/16/201514.3414.4614.3114.4390,083
10/15/201514.2814.3714.2514.3078,661
10/14/201514.3614.3914.2514.2785,409
10/13/201514.3714.5914.3414.4166,606
10/12/201514.4314.5414.3614.4371,857
10/9/201514.4514.4914.3814.4735,392
10/8/201514.4314.5714.3514.4959,699
10/7/201514.3414.4714.2114.45225,649
10/6/201514.4314.4614.2814.2848,999
10/5/201514.3814.5214.3814.4260,919
10/2/201514.1714.4014.1714.37126,783
10/1/201514.3514.4414.2114.24104,057
9/30/201514.2914.4314.1914.36106,997
9/29/201514.3214.3214.1514.23199,248
9/28/201514.4614.4914.2514.26139,246
9/25/201514.5914.7114.4414.5092,797
9/24/201514.6614.7814.5114.5398,362
9/23/201514.6014.7514.5814.74278,965
9/22/201514.5014.6314.4414.5590,112
9/21/201514.5514.7514.5014.58130,223
9/18/201514.2514.6614.2514.51584,529
9/17/201514.2714.4214.2314.33613,742
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center