$15.25 +0.08 (%) Winthrop Realty Trust - NYSE

Oct. 24, 2014 | 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
10/24/201415.1815.2815.1015.2568,025
10/23/201415.2415.2615.1515.1767,374
10/22/201415.0815.2815.0815.15179,029
10/21/201415.1715.1915.0015.1591,675
10/20/201415.0115.1614.9615.1699,052
10/17/201415.1615.1915.0015.0975,355
10/16/201414.9915.1014.9715.05154,161
10/15/201415.0515.0914.9515.08163,918
10/14/201415.1115.2715.0415.1677,225
10/13/201415.1515.2515.0115.1285,521
10/10/201415.0915.2815.0915.1795,364
10/9/201415.1415.3015.1115.11109,278
10/8/201414.9915.1914.9715.1994,324
10/7/201414.9015.1014.9015.0389,110
10/6/201415.0515.1014.9614.9649,740
10/3/201415.0015.0714.9515.0143,706
10/2/201414.9815.1214.9014.93185,309
10/1/201415.0315.1214.9815.00129,849
9/30/201415.0715.2014.9815.07107,340
9/29/201415.0115.0714.9215.05143,488
9/26/201414.9815.1014.9015.10139,377
9/25/201414.9715.0014.9214.96141,676
9/24/201415.0015.0414.9514.99212,069
9/23/201415.0915.1014.9915.00271,361
9/22/201415.0515.1915.0115.11241,867
9/19/201415.1915.2215.0515.06519,516
9/18/201415.1815.2315.1015.15234,960
9/17/201415.1515.2515.1315.15125,179
9/16/201415.0215.1215.0215.11137,631
9/15/201415.1015.1414.9915.04227,456
9/12/201415.1515.1915.0415.11314,877
9/11/201415.1115.2115.1115.1986,897
9/10/201415.1415.1715.0615.15136,455
9/9/201415.2815.2815.1215.1795,514
9/8/201415.2815.3615.2115.2575,021
9/5/201415.2515.3615.2215.34107,039
9/4/201415.3315.3715.2115.30133,378
9/3/201415.3415.3615.2615.29124,918
9/2/201415.2715.3415.2315.27123,967
8/29/201415.2515.2815.2115.26117,329
8/28/201415.2015.2815.2015.2193,630
8/27/201415.2515.2915.1815.2693,274
8/26/201415.1315.2715.1115.19167,675
8/25/201415.1615.2215.0715.13144,558
8/22/201415.2215.2515.0615.15122,870
8/21/201415.1615.2515.1615.2181,742
8/20/201415.3315.3515.1015.21245,928
8/19/201415.4215.4415.2415.33149,525
8/18/201415.1215.3515.1215.35405,607
8/15/201415.1915.1915.0315.08244,612
8/14/201415.2415.3815.1315.19239,845
8/13/201415.2615.3515.2315.25255,470
8/12/201415.3715.3715.2115.24183,661
8/11/201415.3915.5815.3415.40296,143
8/8/201415.0515.4715.0515.33441,406
8/7/201415.0615.3514.5315.055,108,759
8/6/201415.1215.2815.0515.24377,515
8/5/201415.0415.1515.0015.14334,949
8/4/201415.0915.1415.0115.07281,001
8/1/201415.1115.1315.0115.07298,318
7/31/201415.0315.1615.0015.07267,404
7/30/201415.1915.2315.0215.13163,716
7/29/201415.2015.2615.1315.15201,176
7/28/201415.1315.2215.1015.15115,535
7/25/201415.0615.1615.0015.15177,035
7/24/201415.1615.1615.0815.12143,531
7/23/201415.1315.1915.0815.12100,815
7/22/201415.2015.2615.1215.13134,394
7/21/201415.2315.2315.1215.1393,340
7/18/201415.0915.2915.0915.27155,571
7/17/201415.1115.2015.0315.12225,811
7/16/201415.2815.3015.1515.18174,573
7/15/201415.3615.3615.2215.25157,168
7/14/201415.3315.3815.2915.33230,565
7/11/201415.2815.3215.2515.30152,409
7/10/201415.1915.3415.1715.29491,207
7/9/201415.3415.3415.2315.30313,119
7/8/201415.3015.3315.2315.30156,053
7/7/201415.2615.3515.1715.30201,743
7/3/201415.2715.3215.2015.30130,500
7/2/201415.3415.3715.2615.30131,658
7/1/201415.3815.3915.2815.34240,514
6/30/201415.2715.3715.1815.35226,195
6/27/201415.2415.3415.2315.32695,846
6/26/201415.1915.3815.0515.32427,302
6/25/201415.2715.4215.2715.31176,665
6/24/201415.3015.5015.2515.32139,028
6/23/201415.2015.4115.1715.35275,491
6/20/201415.3915.4415.2015.21552,164
6/19/201415.4015.4715.2415.31352,774
6/18/201415.1015.4715.1015.40230,256
6/17/201415.0415.1715.0015.14121,942
6/16/201415.1315.1315.0015.0496,983
6/13/201415.0415.2115.0015.13145,036
6/12/201415.0015.0915.0015.07138,453
6/11/201414.9615.2414.9615.03112,282
6/10/201415.0215.0614.9815.01139,374
6/9/201415.1515.2115.0015.07150,918
6/6/201415.3815.3815.1215.16180,420
6/5/201415.0015.3314.9715.30272,475
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center