Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

7.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.487 4.060 3.417 3.973 4,985,815 +0.43(+12.28%)
Oct 28, 2010 3.278 3.565 3.191 3.539 10,863,041 +0.56(+18.66%)
Oct 27, 2010 2.965 3.061 2.956 2.982 887,570 -0.07(-2.28%)
Oct 25, 2010 3.017 3.061 2.913 3.052 1,183,938 +0.08(+2.63%)
Oct 22, 2010 2.774 2.982 2.748 2.974 1,138,994 +0.22(+7.89%)
Oct 21, 2010 2.800 2.861 2.739 2.756 563,526 -0.03(-0.94%)
Oct 20, 2010 2.721 2.791 2.643 2.782 1,642,434 +0.10(+3.56%)
Oct 19, 2010 2.730 2.808 2.669 2.687 1,157,323 -0.10(-3.44%)
Oct 18, 2010 2.739 2.843 2.721 2.782 864,269 +0.04(+1.59%)
Oct 15, 2010 2.834 2.869 2.730 2.739 826,175 -0.06(-2.17%)
Oct 14, 2010 2.730 2.852 2.730 2.800 707,685 +0.05(+1.90%)
Oct 13, 2010 2.782 2.808 2.713 2.748 1,326,172 -0.02(-0.63%)
Oct 12, 2010 2.765 2.817 2.721 2.765 1,443,706 -0.03(-0.93%)
Oct 11, 2010 2.887 2.913 2.748 2.791 1,081,552 -0.10(-3.60%)
Oct 08, 2010 2.895 2.921 2.774 2.895 1,009,678 -0.02(-0.60%)
Oct 07, 2010 2.913 2.956 2.869 2.913 3,437,736 +0.03(+0.90%)
Oct 06, 2010 2.826 2.895 2.800 2.887 1,395,076 +0.05(+1.84%)
Oct 05, 2010 2.652 2.834 2.600 2.834 2,287,531 +0.17(+6.54%)
Oct 04, 2010 2.617 2.678 2.617 2.661 1,402,865 +0.00(+0.00%)
Oct 01, 2010 2.661 2.711 2.608 2.661 1,516,056 +0.01(+0.33%)
Sep 30, 2010 2.756 2.808 2.548 2.652 3,557 -0.06(-2.24%)
Sep 29, 2010 2.695 2.748 2.574 2.713 2,938,227 +0.01(+0.32%)
Sep 28, 2010 2.704 2.791 2.591 2.704 21,616 -0.04(-1.58%)
Sep 27, 2010 2.887 2.887 2.721 2.748 1,493,177 -0.15(-5.11%)
Sep 24, 2010 2.721 2.913 2.687 2.895 2,767,645 +0.22(+8.12%)
Sep 23, 2010 2.478 3.000 2.348 2.678 4,157 +0.11(+4.41%)
Sep 22, 2010 2.748 2.869 2.426 2.565 21,918,130 -0.46(-15.23%)
Sep 21, 2010 3.478 3.521 2.504 3.026 11,254 -0.46(-13.22%)
Sep 20, 2010 3.339 3.495 3.269 3.487 1,214,887 +0.15(+4.43%)
Sep 17, 2010 3.339 3.478 3.287 3.339 1,342,331 -0.05(-1.54%)
Sep 15, 2010 3.426 3.434 3.234 3.391 2,250,585 -0.06(-1.76%)
Sep 14, 2010 3.495 3.539 3.400 3.452 649,963 -0.05(-1.49%)
Sep 13, 2010 3.521 3.547 3.374 3.504 960,480 +0.00(+0.00%)
Sep 10, 2010 3.556 3.600 3.434 3.504 781,885 -0.04(-1.23%)
Sep 09, 2010 3.600 3.617 3.513 3.547 808,437 +0.03(+0.74%)
Sep 08, 2010 3.243 3.617 3.200 3.521 2,193,300 +0.29(+8.87%)
Sep 07, 2010 3.391 3.417 3.200 3.234 3,382 -0.19(-5.58%)
Sep 03, 2010 3.391 3.452 3.313 3.426 781,579 +0.09(+2.60%)
Sep 02, 2010 3.208 3.400 3.174 3.339 1,682 +0.12(+3.78%)
Sep 01, 2010 3.121 3.260 3.034 3.217 1,268,468 +0.17(+5.71%)
Aug 31, 2010 3.034 3.156 3.008 3.043 14,606 -0.04(-1.41%)
Aug 30, 2010 3.200 3.200 2.991 3.087 1,222,485 -0.03(-0.84%)
Aug 27, 2010 3.174 3.182 3.052 3.113 649,657 +0.00(+0.00%)
Aug 26, 2010 3.234 3.243 3.095 3.113 2,369 -0.06(-1.92%)
Aug 25, 2010 3.165 3.243 3.130 3.174 2,346 -0.04(-1.35%)
Aug 24, 2010 3.026 3.252 3.000 3.217 9,532 +0.11(+3.64%)
Aug 23, 2010 3.304 3.304 3.069 3.104 1,339,070 -0.19(-5.80%)
Aug 20, 2010 3.182 3.295 3.156 3.295 1,155,743 +0.03(+1.07%)
Aug 19, 2010 3.287 3.321 3.226 3.260 8,194 -0.03(-1.06%)
Aug 18, 2010 3.313 3.330 3.260 3.295 36,470 -0.02(-0.52%)
Aug 17, 2010 3.278 3.356 3.269 3.313 5,657 +0.04(+1.33%)
Aug 16, 2010 3.174 3.417 3.174 3.269 1,473,413 +0.07(+2.17%)
Aug 13, 2010 3.200 3.304 3.165 3.200 1,701,200 -0.01(-0.27%)
Aug 12, 2010 3.304 3.365 3.169 3.208 2,145,303 -0.16(-4.65%)
Aug 11, 2010 3.539 3.574 3.356 3.365 2,271,661 -0.29(-7.86%)
Aug 10, 2010 3.652 3.678 3.574 3.652 8,050 -0.06(-1.64%)
Aug 09, 2010 3.747 3.799 3.669 3.713 1,066,448 +0.00(+0.00%)
Aug 06, 2010 3.713 3.826 3.643 3.713 1,426,895 -0.05(-1.39%)
Aug 05, 2010 3.860 3.886 3.765 3.765 1,206,416 -0.14(-3.56%)
Aug 04, 2010 3.913 3.956 3.756 3.904 1,751,776 +0.03(+0.90%)
Aug 03, 2010 4.269 4.399 3.834 3.869 2,185 -0.67(-14.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.