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 (%)
Jan 31, 2012 6.199 6.217 6.025 6.069 564,569 -0.04(-0.71%)
Jan 30, 2012 6.217 6.330 6.086 6.112 614,464 -0.20(-3.17%)
Jan 27, 2012 6.791 6.791 6.086 6.312 844,304 +0.07(+1.11%)
Jan 26, 2012 6.243 6.347 6.156 6.243 581,933 +0.04(+0.70%)
Jan 25, 2012 6.121 6.234 6.104 6.199 577,703 +0.04(+0.71%)
Jan 24, 2012 6.138 6.182 5.999 6.156 1,063,886 +0.01(+0.14%)
Jan 23, 2012 6.121 6.260 6.121 6.147 825,917 +0.02(+0.28%)
Jan 20, 2012 5.999 6.173 5.999 6.130 739,356 +0.11(+1.88%)
Jan 19, 2012 6.025 6.086 5.982 6.017 1,793,975 -0.01(-0.14%)
Jan 18, 2012 5.991 6.051 5.930 6.025 2,005,898 +0.03(+0.58%)
Jan 17, 2012 5.938 6.112 5.886 5.991 1,231,781 +0.13(+2.23%)
Jan 13, 2012 5.738 5.912 5.669 5.860 695,133 -0.01(-0.15%)
Jan 12, 2012 5.634 5.886 5.565 5.869 1,368,271 +0.23(+4.17%)
Jan 11, 2012 5.434 5.704 5.365 5.634 602,862 +0.17(+3.02%)
Jan 10, 2012 5.521 5.582 5.417 5.469 1,009,661 +0.03(+0.64%)
Jan 09, 2012 5.130 5.460 5.008 5.434 1,191,935 +0.29(+5.57%)
Jan 06, 2012 4.956 5.156 4.956 5.147 768,986 +0.21(+4.23%)
Jan 05, 2012 4.834 4.973 4.730 4.939 521,216 +0.05(+1.07%)
Jan 04, 2012 4.991 5.060 4.721 4.886 3,662,385 +0.29(+6.24%)
Dec 30, 2011 4.695 4.695 4.599 4.599 750,901 -0.10(-2.04%)
Dec 29, 2011 4.739 4.782 4.695 4.695 569,891 -0.03(-0.74%)
Dec 28, 2011 4.860 4.869 4.713 4.730 490,160 -0.13(-2.68%)
Dec 27, 2011 4.852 4.904 4.791 4.860 346,698 -0.02(-0.36%)
Dec 23, 2011 4.817 4.965 4.747 4.878 333,551 +0.03(+0.72%)
Dec 21, 2011 4.799 4.869 4.747 4.843 471,432 -0.01(-0.18%)
Dec 20, 2011 4.617 4.852 4.599 4.852 960,810 +0.33(+7.31%)
Dec 19, 2011 4.860 4.869 4.504 4.521 790,489 -0.31(-6.47%)
Dec 16, 2011 4.713 4.860 4.599 4.834 2,170,640 +0.17(+3.73%)
Dec 15, 2011 4.643 4.713 4.513 4.660 819,951 +0.11(+2.49%)
Dec 14, 2011 4.652 4.730 4.495 4.547 1,073,729 -0.17(-3.51%)
Dec 13, 2011 4.982 5.052 4.602 4.713 1,375,576 -0.21(-4.24%)
Dec 12, 2011 5.017 5.068 4.878 4.921 903,891 -0.22(-4.23%)
Dec 09, 2011 5.034 5.165 4.965 5.139 720,668 +0.10(+2.07%)
Dec 08, 2011 5.304 5.304 4.991 5.034 1,101,526 -0.34(-6.31%)
Dec 07, 2011 5.425 5.434 5.269 5.373 685,877 -0.11(-2.06%)
Dec 06, 2011 5.408 5.738 5.399 5.486 1,590,118 +0.08(+1.45%)
Dec 05, 2011 4.730 5.512 4.704 5.408 2,515,921 +0.77(+16.70%)
Dec 02, 2011 4.860 5.034 4.608 4.634 1,100,686 -0.13(-2.74%)
Dec 01, 2011 4.817 4.826 4.739 4.765 873,520 -0.07(-1.44%)
Nov 30, 2011 4.826 5.017 4.730 4.834 2,007,207 +0.20(+4.32%)
Nov 29, 2011 4.634 4.660 4.539 4.634 1,283,978 +0.03(+0.57%)
Nov 28, 2011 4.669 4.756 4.547 4.608 1,414,700 +0.18(+4.13%)
Nov 25, 2011 4.582 4.652 4.417 4.426 519,154 -0.17(-3.78%)
Nov 23, 2011 4.921 4.991 4.599 4.599 1,405,843 -0.40(-8.00%)
Nov 22, 2011 5.139 5.243 4.947 4.999 1,050,939 -0.17(-3.36%)
Nov 21, 2011 5.278 5.347 5.112 5.173 1,227,869 -0.26(-4.80%)
Nov 18, 2011 5.547 5.652 5.409 5.434 995,435 -0.10(-1.73%)
Nov 17, 2011 5.747 5.747 5.478 5.530 928,314 -0.08(-1.40%)
Nov 16, 2011 5.434 5.686 5.434 5.608 1,229,679 +0.09(+1.57%)
Nov 15, 2011 5.295 5.530 5.295 5.521 1,224,198 +0.17(+3.25%)
Nov 14, 2011 5.408 5.460 5.312 5.347 659,101 -0.11(-2.07%)
Nov 11, 2011 5.347 5.521 5.301 5.460 852,426 +0.21(+3.97%)
Nov 10, 2011 5.260 5.365 5.112 5.252 801,585 +0.09(+1.68%)
Nov 09, 2011 5.365 5.399 5.165 5.165 1,062,788 -0.34(-6.16%)
Nov 08, 2011 5.565 5.591 5.365 5.504 1,234,891 -0.03(-0.47%)
Nov 07, 2011 5.599 5.634 5.408 5.530 868,911 -0.11(-2.00%)
Nov 04, 2011 5.643 5.738 5.582 5.643 796,246 -0.10(-1.82%)
Nov 03, 2011 5.765 5.791 5.495 5.747 1,399,615 +0.10(+1.85%)
Nov 02, 2011 5.582 5.660 5.460 5.643 1,369,529 +0.17(+3.02%)
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.