Winthrop Realty Trust $15.21

down 0.00


20/8/2014 04:02 PM  |  NYSE : FUR  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUR historical data

Date Open High Low Close Volume
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
6/4/201414.9315.0614.9315.03265,525
6/3/201414.9815.0514.9115.00181,998
6/2/201415.0515.0514.9015.00176,725
5/30/201415.0015.0614.9515.00363,090
5/29/201414.9215.0414.8415.01238,099
5/28/201415.0515.0514.9014.93500,521
5/27/201415.1015.1214.9715.03375,817
5/23/201415.0015.0914.9515.05226,635
5/22/201414.9015.0814.8015.00459,067
5/21/201414.6814.9314.6814.90479,229
5/20/201414.5914.6814.5214.66491,706
5/19/201414.5014.6614.3714.64556,111
5/16/201414.4014.5714.4014.53248,650
5/15/201414.4514.6114.3514.44601,221
5/14/201414.5514.6414.4714.52444,501
5/13/201414.4914.6914.3914.55365,774
5/12/201414.4414.5914.4114.56468,760
5/9/201414.1614.4014.1614.34184,627
5/8/201414.2314.3614.0714.25462,655
5/7/201414.2914.3714.2514.26435,823
5/6/201414.4114.4914.3214.34346,727
5/5/201414.4314.5314.3114.52395,709
5/2/201414.2914.6514.2614.54646,059
5/1/201413.9014.7313.8114.31868,758
4/30/201413.7013.9313.6713.901,322,249
4/29/201412.8013.8912.5013.783,163,906
4/28/201411.4811.5611.4011.5193,858
4/25/201411.4011.5011.3611.43109,936
4/24/201411.4311.4611.3711.46135,713
4/23/201411.4711.5011.3911.4083,472
4/22/201411.3711.6211.3411.50134,225
4/21/201411.3211.4711.2811.39107,852
4/17/201411.3411.3911.2711.3568,933
4/16/201411.3711.4111.2711.3984,135
4/15/201411.1111.3511.0411.28181,833
4/14/201411.1711.2311.0111.05164,515
4/11/201411.1811.3011.1011.10205,236
4/10/201411.3111.3811.2211.24140,647
4/9/201411.3711.3811.2711.3475,088
4/8/201411.3711.4911.3511.37115,177
4/7/201411.3911.5011.3611.3892,294
4/4/201411.6011.6511.3511.44115,982
4/3/201411.5611.6611.4511.5065,442
4/2/201411.5511.6011.4411.57134,881
4/1/201411.5911.6911.4611.50139,904
3/31/201411.4211.6711.4111.59112,724
Trading Center