$16.70 0.00 (%) Winthrop Realty Trust - NYSE

May. 27, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUR historical data

Date Open High Low Close Volume
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
2/9/201515.9516.0915.9315.99147,583
2/6/201516.1316.1315.9116.00158,267
2/5/201516.1216.1315.9916.1155,861
2/4/201516.0816.1516.0216.1296,848
2/3/201515.9216.1315.8516.12145,263
2/2/201516.0416.0415.7515.94119,481
1/30/201516.1216.1715.9916.00280,446
1/29/201516.0916.1515.9916.14128,751
1/28/201516.0916.1816.0316.08120,527
1/27/201516.0216.2016.0216.0879,879
1/26/201516.1116.1716.0516.12111,566
1/23/201516.1516.1816.0016.13188,065
1/22/201516.1116.2016.0716.19163,577
1/21/201516.0716.2416.0216.1198,104
1/20/201516.2416.3616.1016.16108,504
1/16/201516.2116.2716.0816.22164,548
1/15/201516.2916.2916.0516.23196,390
1/14/201516.0916.2115.9716.16215,036
1/13/201516.2316.3216.0216.13206,893
1/12/201515.9016.2015.9016.13134,012
1/9/201516.0216.1015.9115.95134,537
1/8/201515.8716.0115.7516.01571,669
1/7/201515.7315.8315.6315.69288,075
1/6/201516.0216.0515.6815.68143,572
1/5/201515.7516.0915.7515.99220,733
1/2/201515.6015.9215.6015.84185,308
12/31/201415.3516.0115.3515.59323,060
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center