$16.95 -0.32 (%) Winthrop Realty Trust - NYSE

Dec. 19, 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
12/19/201417.2517.2516.9016.951,941,692
12/18/201417.4717.5217.2217.27271,483
12/17/201417.4317.6417.2717.39301,914
12/16/201417.3917.5417.0517.45247,581
12/15/201417.7817.7817.2917.37232,487
12/12/201417.8017.8817.7217.77194,611
12/11/201417.8417.9617.7917.8582,058
12/10/201417.8017.9517.7417.7795,510
12/9/201417.6817.9117.6817.86374,493
12/8/201417.6217.9417.6217.6992,388
12/5/201417.7717.8217.6117.7488,491
12/4/201417.5717.8617.4117.7680,067
12/3/201417.5617.8417.5217.63140,317
12/2/201417.0017.5916.9517.50146,183
12/1/201416.8616.9816.8016.9264,816
11/28/201416.8316.9516.8316.8531,255
11/26/201416.8816.9616.8416.8978,137
11/25/201416.9216.9716.8316.83132,545
11/24/201416.8816.9716.8016.9283,036
11/21/201416.9916.9916.8616.8644,063
11/20/201416.8016.9316.8016.9045,535
11/19/201416.8516.9016.8016.8582,012
11/18/201416.9416.9616.8316.8554,142
11/17/201416.8616.9816.8616.89111,785
11/14/201416.8416.8816.8016.8591,771
11/13/201416.8416.9716.8416.8470,362
11/12/201416.8916.9616.8016.8581,729
11/11/201416.9316.9616.8816.9061,870
11/10/201416.9917.2316.8416.9273,737
11/7/201416.5517.1416.5516.95542,367
11/6/201416.5017.0716.2016.55422,492
11/5/201415.5715.5915.3815.4385,598
11/4/201415.4115.5615.2815.5587,252
11/3/201415.6615.6815.4015.4383,704
10/31/201415.5415.7815.4315.63129,313
10/30/201415.3915.5915.3015.5753,874
10/29/201415.4215.4715.3015.3872,115
10/28/201415.3515.3815.2615.37112,966
10/27/201415.2215.3515.1615.3460,215
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center