WINTHROP REALTY TRUST $13.04

up +0.05


21/5/2013 12:21 PM  |  NYSE : FUR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

FUR historical data

Date Open High Low Close Volume
5/20/2013 13.05 13.11 12.95 12.99 1028
5/17/2013 12.85 13.12 12.81 13.05 3499
5/16/2013 12.78 12.90 12.75 12.85 2484
5/15/2013 12.70 12.84 12.66 12.80 2223
5/14/2013 12.70 12.80 12.67 12.73 1342
5/13/2013 12.69 12.72 12.57 12.70 1238
5/10/2013 12.65 12.71 12.51 12.70 1103
5/9/2013 12.71 12.71 12.58 12.67 517
5/8/2013 12.70 12.74 12.65 12.70 1219
5/7/2013 12.69 12.74 12.59 12.70 3720
5/6/2013 12.39 12.71 12.38 12.70 1025
5/3/2013 12.38 12.46 12.18 12.36 1140
5/2/2013 12.46 12.46 12.18 12.27 1162
5/1/2013 12.65 12.65 11.97 12.22 2251
4/30/2013 12.38 12.72 12.27 12.71 1659
4/29/2013 12.20 12.40 12.05 12.35 685
4/26/2013 12.22 12.25 12.05 12.10 807
4/25/2013 12.19 12.34 12.10 12.24 1130
4/24/2013 12.01 12.17 11.95 12.14 806
4/23/2013 12.10 12.10 11.92 12.01 987
4/22/2013 12.07 12.15 11.80 12.06 1196
4/19/2013 11.91 12.13 11.87 12.10 1345
4/18/2013 11.97 12.00 11.74 11.87 1538
4/17/2013 12.08 12.10 11.85 11.93 1200
4/16/2013 12.36 12.40 12.07 12.13 1752
4/15/2013 12.51 12.53 12.14 12.26 1555
4/12/2013 12.52 12.56 12.46 12.53 966
4/11/2013 12.63 12.71 12.51 12.53 1067
4/10/2013 12.53 12.72 12.50 12.66 1419
4/9/2013 12.48 12.54 12.38 12.48 1112
4/8/2013 12.48 12.51 12.30 12.50 676
4/5/2013 12.24 12.45 12.22 12.42 1038
4/4/2013 12.61 12.71 12.34 12.39 1140
4/3/2013 12.63 12.70 12.47 12.62 1394
4/2/2013 12.60 12.68 12.48 12.57 2050
4/1/2013 12.60 12.61 12.39 12.59 1264
3/28/2013 12.60 12.62 12.53 12.58 805
3/27/2013 12.50 12.59 12.43 12.56 948
3/26/2013 12.65 12.70 12.55 12.59 952
3/25/2013 12.70 12.80 12.70 12.72 890
3/22/2013 12.69 12.76 12.62 12.70 519
3/21/2013 12.69 12.78 12.62 12.62 1282
3/20/2013 12.71 12.77 12.65 12.74 1336
3/19/2013 12.77 12.77 12.60 12.66 1754
3/18/2013 12.65 12.73 12.55 12.71 1032
3/15/2013 12.71 12.76 12.60 12.74 2362
3/14/2013 12.57 12.75 12.47 12.68 1154
3/13/2013 12.52 12.66 12.41 12.54 1222
3/12/2013 12.38 12.59 12.37 12.53 1493
3/11/2013 12.58 12.64 12.33 12.44 1350
3/8/2013 12.78 12.78 12.60 12.63 1168
3/7/2013 12.50 12.76 12.50 12.68 1829
3/6/2013 12.71 12.75 12.60 12.65 494
3/5/2013 12.75 12.79 12.66 12.69 963
3/4/2013 12.72 12.75 12.66 12.70 1406
3/1/2013 12.46 12.80 12.46 12.70 1998
2/28/2013 12.45 12.63 12.40 12.55 2082
2/27/2013 12.15 12.47 12.06 12.43 1394
2/26/2013 12.24 12.38 12.10 12.14 1003
2/25/2013 12.42 12.45 12.13 12.18 739
2/22/2013 12.31 12.36 12.22 12.34 529
2/21/2013 12.21 12.34 12.09 12.23 741
2/20/2013 12.38 12.50 12.16 12.16 1070
2/19/2013 12.50 12.50 12.23 12.40 1141
2/15/2013 12.38 12.48 12.27 12.48 941
2/14/2013 12.33 12.36 12.20 12.35 542
2/13/2013 12.35 12.46 12.24 12.35 614
2/12/2013 12.31 12.52 12.27 12.35 1619
2/11/2013 12.23 12.40 12.17 12.33 728
2/8/2013 12.25 12.27 11.75 12.19 1266
2/7/2013 11.96 12.24 11.87 12.24 1293
2/6/2013 11.89 12.01 11.81 12.00 1232
2/5/2013 12.03 12.03 11.86 11.91 842
2/4/2013 12.05 12.05 11.88 11.98 1178
2/1/2013 12.02 12.05 11.83 12.01 1249
1/31/2013 11.89 12.00 11.86 11.95 2054
1/30/2013 11.77 11.87 11.67 11.87 1556
1/29/2013 11.47 11.75 11.44 11.75 1487
1/28/2013 11.39 11.48 11.34 11.46 1223
1/25/2013 11.36 11.40 11.27 11.40 918
1/24/2013 11.43 11.43 11.23 11.30 722
1/23/2013 11.46 11.55 11.35 11.39 1016
1/22/2013 11.40 11.49 11.37 11.46 664
1/18/2013 11.39 11.47 11.31 11.40 884
1/17/2013 11.53 11.55 11.35 11.40 922
1/16/2013 11.56 11.61 11.42 11.48 693
1/15/2013 11.50 11.60 11.46 11.55 2325
1/14/2013 11.40 11.52 11.31 11.52 1379
1/11/2013 11.42 11.56 11.23 11.42 516
1/10/2013 11.56 11.62 11.30 11.39 706
1/9/2013 11.45 11.54 11.33 11.49 632
1/8/2013 11.26 11.45 11.19 11.35 755
1/7/2013 11.10 11.31 11.10 11.25 896
1/4/2013 11.18 11.29 11.10 11.18 1374
1/3/2013 11.10 11.25 11.04 11.11 1977
1/2/2013 11.22 11.28 11.13 11.26 1711
12/31/2012 11.05 11.14 10.74 11.05 1623
12/28/2012 11.08 11.21 10.86 11.03 496
12/27/2012 11.10 11.16 10.83 11.11 644
12/26/2012 10.77 11.26 10.77 11.19 868
Marketplace
Trading Center