$16.32 -0.03 (%) Winthrop Realty Trust - NYSE

Mar. 31, 2015 | 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
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
12/30/201418.1918.1917.7817.91412,702
12/29/201418.0018.2317.9418.21347,834
12/26/201417.8418.0517.7217.96215,412
12/24/201417.5117.8217.5117.77149,896
12/23/201417.1417.7417.1417.51389,445
12/22/201416.9617.1716.9517.14526,306
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center