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 31, 2012 7.043 7.625 7.043 7.590 990,382 +0.30(+4.18%)
Oct 26, 2012 7.790 7.286 7.286 7.286 2,207,221 -0.48(-6.16%)
Oct 25, 2012 7.712 7.903 7.651 7.764 1,326,060 +0.16(+2.06%)
Oct 24, 2012 7.651 7.669 7.556 7.608 532,086 -0.03(-0.34%)
Oct 23, 2012 7.564 7.643 7.503 7.634 531,836 +0.10(+1.27%)
Oct 19, 2012 7.625 7.747 7.473 7.538 652,516 -0.16(-2.03%)
Oct 18, 2012 7.695 7.816 7.608 7.695 1,291,949 +0.01(+0.11%)
Oct 17, 2012 7.382 7.712 7.357 7.686 4,180,101 +0.33(+4.49%)
Oct 16, 2012 7.208 7.477 7.208 7.356 1,110,030 +0.22(+3.05%)
Oct 15, 2012 7.277 7.303 7.077 7.138 542,910 -0.14(-1.91%)
Oct 12, 2012 7.330 7.408 7.182 7.277 591,313 -0.07(-0.95%)
Oct 11, 2012 7.260 7.408 7.234 7.347 684,014 +0.17(+2.42%)
Oct 10, 2012 7.138 7.269 7.095 7.173 914,339 -0.01(-0.12%)
Oct 09, 2012 7.199 7.269 7.130 7.182 790,963 +0.01(+0.12%)
Oct 08, 2012 7.225 7.269 7.138 7.173 563,113 -0.10(-1.43%)
Oct 05, 2012 7.303 7.421 7.277 7.277 1,790,203 +0.02(+0.24%)
Oct 04, 2012 7.243 7.303 7.069 7.260 1,185,656 +0.06(+0.85%)
Oct 03, 2012 7.173 7.312 7.104 7.199 979,605 +0.03(+0.49%)
Oct 02, 2012 7.156 7.260 7.130 7.164 671,795 +0.06(+0.86%)
Oct 01, 2012 7.225 7.234 7.008 7.104 913,004 -0.10(-1.33%)
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%)
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.