$14.41 +0.03 (%) Winthrop Realty Trust - NYSE

Aug. 28, 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
8/28/201514.3814.4514.2114.41135,548
8/27/201514.3814.5614.2614.38225,651
8/26/201514.4514.4514.2214.27304,510
8/25/201514.5814.6414.2514.33280,258
8/24/201514.2414.6214.0214.40239,717
8/21/201514.7014.8114.6814.6876,558
8/20/201514.7614.8814.6914.7891,226
8/19/201514.9214.9414.8314.85208,234
8/18/201514.9314.9714.9014.94232,312
8/17/201514.8715.0014.8714.95198,908
8/14/201514.6614.9014.6614.87716,204
8/13/201514.5814.8314.5214.68197,912
8/12/201514.6114.6314.5014.59198,145
8/11/201514.5714.6514.5514.62238,426
8/10/201514.7114.7714.5914.61102,303
8/7/201514.7914.8214.6514.70332,868
8/6/201514.7814.8814.6014.81467,313
8/5/201514.9214.9714.8114.8264,714
8/4/201514.9014.9714.8714.9464,513
8/3/201514.8714.9314.8114.8934,972
7/31/201514.7914.9014.7914.8949,688
7/30/201514.8014.8314.7014.7849,012
7/29/201514.7114.8414.6614.8265,607
7/28/201514.7414.7414.6514.7268,625
7/27/201514.7614.8414.6914.71151,053
7/24/201514.8314.8614.7514.7866,683
7/23/201514.9314.9314.7514.8487,105
7/22/201514.9114.9814.9014.9529,044
7/21/201514.9815.0314.9014.9429,101
7/20/201515.0015.0314.9115.00105,902
7/17/201515.1315.1714.9314.9866,555
7/16/201515.0615.1815.0415.0762,614
7/15/201515.0315.0514.9715.0349,775
7/14/201514.9615.0814.9615.0136,046
7/13/201515.0515.1414.9514.9784,208
7/10/201515.0715.0714.9214.9484,101
7/9/201515.1215.1214.9014.9456,464
7/8/201515.0615.0714.9314.9879,959
7/7/201515.2015.2014.9315.05129,630
7/6/201514.8415.1514.8415.12110,409
7/2/201515.0415.1114.8914.8941,048
7/1/201515.2015.2114.9615.06121,389
6/30/201514.8115.2014.7515.15219,210
6/29/201514.9915.1114.7614.77134,507
6/26/201514.9715.1314.9715.02134,749
6/25/201515.0115.0614.9615.02102,886
6/24/201515.0015.1514.9515.01135,411
6/23/201515.0715.1015.0015.0288,071
6/22/201515.3015.3015.0815.0966,057
6/19/201515.2015.2515.0115.2593,160
6/18/201515.0615.3115.0615.2091,471
6/17/201515.0315.1214.9515.07130,150
6/16/201515.1515.1515.0015.03135,344
6/15/201515.1715.1815.0015.08127,235
6/12/201515.1715.3115.1615.20113,258
6/11/201515.3715.4815.1515.201,181,545
6/10/201515.3615.5515.3315.34112,489
6/9/201515.4215.5015.3215.41122,784
6/8/201515.5015.6115.3815.47241,122
6/5/201515.6015.6315.4015.52139,556
6/4/201516.9817.0116.8016.84154,523
6/3/201517.0117.0816.9016.98167,863
6/2/201517.1217.2016.9816.99196,794
6/1/201516.8617.2616.7717.04210,786
5/29/201516.7816.9016.6616.74644,781
5/28/201516.7516.7616.6716.73170,770
5/27/201516.7316.7516.6816.73158,074
5/26/201516.7716.7816.6416.7084,941
5/22/201516.7216.9116.6916.7697,162
5/21/201516.9316.9316.6616.8169,086
5/20/201516.9216.9216.8016.85197,922
5/19/201516.6616.9116.5916.80107,885
5/18/201516.4616.7716.4116.7493,138
5/15/201516.5016.5916.5016.5491,949
5/14/201516.4616.6716.4116.5456,328
5/13/201516.4616.4616.3416.43144,375
5/12/201516.2216.4916.2216.4858,913
5/11/201516.4516.5016.3116.3576,783
5/8/201516.6316.6716.3116.4878,316
5/7/201516.4016.5616.3416.4967,715
5/6/201516.5916.5916.3416.4097,999
5/5/201516.4516.5316.3416.51113,605
5/4/201516.4316.5816.3516.3934,654
5/1/201516.4716.5416.3616.4156,939
4/30/201516.4716.4916.3216.46110,210
4/29/201516.4616.5416.3916.4577,681
4/28/201516.4416.6016.3316.4729,758
4/27/201516.5916.6316.3616.5034,746
4/24/201516.5316.6316.5016.5223,995
4/23/201516.3816.5416.2516.4861,325
4/22/201516.4516.4516.3316.3930,443
4/21/201516.3516.5116.3516.3760,067
4/20/201516.2616.4316.2016.35168,989
4/17/201516.2716.3116.2016.2873,001
4/16/201516.3316.4416.2816.3232,826
4/15/201516.4416.4416.2416.3896,335
4/14/201516.3116.5316.2416.3533,950
4/13/201516.2516.4716.2416.2582,377
4/10/201516.1916.3316.1916.2458,319
4/9/201516.3816.3816.1216.1569,351
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!