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 30, 2009 2.035 2.252 1.756 1.817 3,369,048 -0.20(-9.91%)
Oct 29, 2009 1.878 2.043 1.765 2.017 1,735,772 +0.17(+8.92%)
Oct 28, 2009 2.017 2.035 1.826 1.852 1,611,496 -0.15(-7.39%)
Oct 27, 2009 2.200 2.269 1.982 2.000 1,217,729 -0.19(-8.73%)
Oct 26, 2009 2.295 2.374 2.156 2.191 1,205,204 -0.15(-6.32%)
Oct 23, 2009 2.400 2.400 2.269 2.339 919,521 -0.13(-5.28%)
Oct 22, 2009 2.400 2.495 2.365 2.469 1,002,552 +0.05(+2.16%)
Oct 21, 2009 2.452 2.541 2.391 2.417 890,877 -0.04(-1.77%)
Oct 20, 2009 2.426 2.487 2.417 2.461 1,129,890 -0.02(-0.70%)
Oct 19, 2009 2.565 2.608 2.417 2.478 857,944 -0.07(-2.73%)
Oct 16, 2009 2.626 2.634 2.521 2.548 778,989 -0.13(-4.87%)
Oct 15, 2009 2.495 2.739 2.495 2.678 2,057,069 +0.17(+6.57%)
Oct 14, 2009 2.513 2.565 2.487 2.513 932,137 +0.04(+1.76%)
Oct 13, 2009 2.400 2.487 2.330 2.469 772,044 +0.05(+2.16%)
Oct 12, 2009 2.461 2.495 2.391 2.417 509,202 -0.03(-1.07%)
Oct 09, 2009 2.582 2.582 2.400 2.443 810,309 -0.11(-4.42%)
Oct 08, 2009 2.556 2.643 2.530 2.556 653,363 +0.02(+0.68%)
Oct 07, 2009 2.504 2.565 2.348 2.539 498,446 +0.03(+1.04%)
Oct 06, 2009 2.521 2.634 2.478 2.513 774,170 +0.03(+1.05%)
Oct 05, 2009 2.243 2.521 2.243 2.487 786,788 +0.22(+9.58%)
Oct 02, 2009 2.339 2.400 2.200 2.269 1,205,275 -0.14(-5.78%)
Oct 01, 2009 2.634 2.652 2.339 2.408 1,743,985 -0.23(-8.88%)
Sep 30, 2009 2.808 2.813 2.634 2.643 966,758 -0.21(-7.32%)
Sep 29, 2009 2.817 2.861 2.626 2.852 986,426 +0.12(+4.46%)
Sep 28, 2009 2.643 2.800 2.582 2.730 837,198 +0.10(+3.97%)
Sep 25, 2009 2.695 2.704 2.574 2.626 492,150 -0.03(-1.31%)
Sep 24, 2009 2.782 2.869 2.561 2.661 2,036,668 -0.10(-3.77%)
Sep 23, 2009 2.939 2.991 2.730 2.765 1,115,427 -0.12(-4.22%)
Sep 22, 2009 2.774 3.034 2.774 2.887 1,452,533 +0.14(+5.06%)
Sep 21, 2009 2.895 2.895 2.748 2.748 901,099 -0.18(-6.23%)
Sep 18, 2009 2.808 3.007 2.748 2.930 1,628,177 +0.17(+6.31%)
Sep 17, 2009 2.748 3.417 2.643 2.756 6,298,102 +0.56(+25.29%)
Sep 16, 2009 2.052 2.939 2.052 2.200 5,136,911 +0.14(+6.76%)
Sep 15, 2009 1.956 2.095 1.939 2.061 1,499,080 +0.13(+6.76%)
Sep 14, 2009 1.965 2.043 1.861 1.930 1,593,640 -0.03(-1.77%)
Sep 11, 2009 2.008 2.035 1.948 1.965 1,215,553 -0.08(-3.83%)
Sep 10, 2009 1.904 2.052 1.826 2.043 1,164,593 +0.15(+7.80%)
Sep 09, 2009 1.808 1.904 1.765 1.895 1,281,748 +0.09(+4.81%)
Sep 08, 2009 1.826 1.861 1.748 1.808 558,587 +0.03(+1.96%)
Sep 04, 2009 1.765 1.808 1.695 1.774 996,411 -0.02(-0.97%)
Sep 03, 2009 1.826 1.878 1.774 1.791 835,416 -0.03(-1.44%)
Sep 02, 2009 1.843 1.869 1.817 1.817 868,072 -0.04(-2.34%)
Sep 01, 2009 1.826 1.904 1.800 1.861 1,443,460 +0.03(+1.42%)
Aug 31, 2009 1.913 1.930 1.835 1.835 1,703,398 -0.10(-4.95%)
Aug 28, 2009 2.000 2.035 1.913 1.930 1,081,411 -0.01(-0.45%)
Aug 27, 2009 1.982 2.050 1.895 1.939 2,212,097 -0.08(-3.88%)
Aug 26, 2009 1.922 2.052 1.861 2.017 1,944,148 +0.16(+8.41%)
Aug 25, 2009 1.939 1.948 1.861 1.861 1,414,462 -0.07(-3.60%)
Aug 24, 2009 1.974 2.000 1.887 1.930 1,797,227 -0.03(-1.33%)
Aug 21, 2009 1.974 2.043 1.895 1.956 1,671,368 +0.00(+0.00%)
Aug 20, 2009 1.843 1.991 1.835 1.956 1,344,381 +0.10(+5.63%)
Aug 19, 2009 1.956 1.956 1.826 1.852 1,468,631 -0.07(-3.62%)
Aug 18, 2009 1.878 1.948 1.852 1.922 1,731,912 +0.03(+1.84%)
Aug 17, 2009 1.913 1.913 1.835 1.887 1,269,718 -0.11(-5.65%)
Aug 14, 2009 2.095 2.121 1.965 2.000 1,570,053 -0.10(-4.96%)
Aug 13, 2009 2.165 2.252 2.095 2.104 1,239,092 -0.04(-2.02%)
Aug 12, 2009 2.130 2.287 2.104 2.148 1,431,588 +0.03(+1.23%)
Aug 11, 2009 2.121 2.226 2.069 2.121 1,203,146 +0.03(+1.24%)
Aug 10, 2009 2.339 2.443 2.087 2.095 1,789,578 -0.24(-10.41%)
Aug 07, 2009 2.191 2.565 2.191 2.339 2,088,595 +0.16(+7.17%)
Aug 06, 2009 2.217 2.304 2.139 2.182 1,318,051 +0.01(+0.40%)
Aug 05, 2009 2.052 2.200 2.000 2.174 1,481,160 +0.17(+8.23%)
Aug 04, 2009 1.835 2.043 1.800 2.008 1,264,271 +0.15(+8.07%)
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.