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 (%)
Sep 28, 2012 6.964 7.373 6.930 7.199 2,486,857 +0.17(+2.48%)
Sep 27, 2012 6.886 7.077 6.843 7.025 614,833 +0.19(+2.80%)
Sep 26, 2012 6.964 7.025 6.773 6.834 770,212 -0.10(-1.50%)
Sep 25, 2012 7.182 7.208 6.921 6.938 1,089,213 -0.19(-2.68%)
Sep 24, 2012 7.130 7.208 7.130 7.130 426,057 -0.03(-0.49%)
Sep 21, 2012 7.217 7.312 7.164 7.164 1,494,793 -0.04(-0.60%)
Sep 20, 2012 7.243 7.269 7.183 7.208 514,855 -0.07(-0.96%)
Sep 19, 2012 7.303 7.364 7.277 7.277 914,110 -0.01(-0.12%)
Sep 18, 2012 7.399 7.460 7.277 7.286 1,095,853 -0.09(-1.18%)
Sep 17, 2012 7.156 7.669 7.138 7.373 2,121,893 +0.16(+2.17%)
Sep 14, 2012 7.025 7.234 7.025 7.217 2,210,569 +0.26(+3.75%)
Sep 13, 2012 6.764 7.034 6.730 6.956 1,307,240 +0.22(+3.23%)
Sep 12, 2012 6.634 6.817 6.634 6.738 1,098,591 +0.12(+1.84%)
Sep 11, 2012 6.747 6.930 6.591 6.617 1,645,196 -0.02(-0.26%)
Sep 10, 2012 6.399 6.825 6.347 6.634 1,211,480 +0.22(+3.39%)
Sep 07, 2012 6.321 6.478 6.261 6.417 550,268 +0.09(+1.37%)
Sep 06, 2012 6.269 6.338 6.225 6.330 630,001 +0.12(+1.96%)
Sep 05, 2012 6.295 6.312 6.156 6.208 423,139 -0.04(-0.70%)
Sep 04, 2012 6.225 6.312 6.156 6.251 457,032 +0.01(+0.14%)
Aug 31, 2012 6.278 6.304 6.182 6.243 278,341 +0.03(+0.42%)
Aug 30, 2012 6.217 6.260 6.182 6.217 196,231 -0.06(-0.97%)
Aug 29, 2012 6.286 6.338 6.260 6.278 353,046 -0.03(-0.41%)
Aug 27, 2012 6.147 6.304 6.147 6.304 385,520 +0.16(+2.55%)
Aug 24, 2012 6.034 6.173 6.034 6.147 548,075 +0.13(+2.17%)
Aug 23, 2012 6.078 6.130 6.017 6.017 487,092 -0.09(-1.42%)
Aug 22, 2012 6.199 6.225 6.056 6.104 637,783 -0.13(-2.09%)
Aug 21, 2012 6.295 6.330 6.191 6.234 754,501 -0.05(-0.83%)
Aug 20, 2012 6.312 6.312 6.256 6.286 301,317 -0.03(-0.41%)
Aug 17, 2012 6.191 6.312 6.186 6.312 891,910 +0.10(+1.68%)
Aug 16, 2012 6.130 6.234 6.112 6.208 673,465 +0.10(+1.56%)
Aug 15, 2012 6.069 6.165 6.035 6.112 471,412 +0.05(+0.86%)
Aug 14, 2012 6.078 6.269 6.008 6.060 767,699 +0.02(+0.29%)
Aug 13, 2012 5.912 6.043 5.851 6.043 324,695 +0.10(+1.61%)
Aug 10, 2012 5.921 6.008 5.912 5.947 226,424 +0.02(+0.29%)
Aug 09, 2012 5.895 5.938 5.860 5.930 314,271 +0.04(+0.74%)
Aug 08, 2012 5.851 5.930 5.834 5.886 300,255 +0.03(+0.45%)
Aug 07, 2012 5.938 5.973 5.843 5.860 419,902 -0.03(-0.44%)
Aug 06, 2012 5.869 5.965 5.817 5.886 399,087 +0.05(+0.89%)
Aug 03, 2012 5.686 5.886 5.660 5.834 518,783 +0.21(+3.71%)
Aug 02, 2012 5.652 5.721 5.599 5.625 659,047 -0.05(-0.92%)
Aug 01, 2012 5.869 5.869 5.660 5.678 795,753 -0.17(-2.83%)
Jul 31, 2012 5.825 5.878 5.799 5.843 974,590 -0.01(-0.15%)
Jul 30, 2012 5.791 5.869 5.738 5.851 618,230 +0.09(+1.51%)
Jul 27, 2012 5.878 5.912 5.756 5.765 936,475 -0.16(-2.64%)
Jul 26, 2012 5.921 5.956 5.851 5.921 551,573 +0.06(+1.04%)
Jul 25, 2012 5.930 5.930 5.817 5.860 402,086 -0.01(-0.15%)
Jul 24, 2012 5.930 5.973 5.834 5.869 673,228 -0.06(-1.03%)
Jul 23, 2012 5.860 6.034 5.799 5.930 1,079,787 -0.03(-0.58%)
Jul 20, 2012 5.738 5.965 5.678 5.965 860,379 +0.20(+3.47%)
Jul 19, 2012 5.965 6.095 5.756 5.765 308,174 -0.18(-3.07%)
Jul 18, 2012 5.965 6.025 5.913 5.947 303,447 -0.03(-0.44%)
Jul 17, 2012 5.956 6.078 5.947 5.973 571,196 +0.05(+0.88%)
Jul 16, 2012 5.886 5.930 5.791 5.921 489,287 +0.01(+0.15%)
Jul 13, 2012 5.756 5.956 5.738 5.912 374,751 +0.17(+3.03%)
Jul 12, 2012 5.747 5.860 5.704 5.738 422,982 -0.09(-1.49%)
Jul 11, 2012 5.921 5.921 5.738 5.825 542,006 -0.10(-1.76%)
Jul 10, 2012 5.773 5.956 5.721 5.930 852,647 +0.21(+3.65%)
Jul 09, 2012 5.704 5.747 5.604 5.721 741,553 -0.02(-0.30%)
Jul 06, 2012 5.808 5.930 5.704 5.738 1,133,509 -0.15(-2.51%)
Jul 05, 2012 5.817 5.973 5.817 5.886 386,952 +0.04(+0.74%)
Jul 03, 2012 5.782 5.912 5.773 5.843 428,316 +0.03(+0.60%)
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.