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, 2013 10.85 11.02 10.57 10.98 790,922 +0.15(+1.36%)
Oct 30, 2013 11.09 11.15 10.74 10.83 717,435 -0.28(-2.50%)
Oct 29, 2013 11.03 11.13 10.65 11.11 792,711 +0.06(+0.55%)
Oct 28, 2013 11.16 11.17 10.93 11.05 531,970 -0.10(-0.93%)
Oct 25, 2013 11.19 11.19 11.09 11.16 269,721 +0.02(+0.16%)
Oct 24, 2013 11.19 11.21 11.09 11.14 411,069 -0.03(-0.23%)
Oct 23, 2013 10.93 11.20 10.92 11.16 1,535,320 +0.15(+1.34%)
Oct 22, 2013 10.93 11.09 10.91 11.02 348,941 +0.17(+1.60%)
Oct 21, 2013 11.04 11.04 10.82 10.84 370,732 -0.21(-1.89%)
Oct 18, 2013 11.13 11.16 11.01 11.05 725,778 +0.03(+0.32%)
Oct 17, 2013 10.66 11.02 10.62 11.02 826,922 +0.33(+3.09%)
Oct 16, 2013 10.58 10.85 10.50 10.69 889,236 +0.21(+1.99%)
Oct 15, 2013 10.53 10.69 10.43 10.48 438,189 -0.13(-1.23%)
Oct 14, 2013 10.42 10.65 10.37 10.61 388,265 +0.08(+0.74%)
Oct 11, 2013 10.54 10.66 10.43 10.53 1,036,968 -0.08(-0.74%)
Oct 10, 2013 10.42 10.71 10.37 10.61 679,476 +0.33(+3.21%)
Oct 09, 2013 10.52 10.57 10.06 10.28 1,283,280 -0.23(-2.15%)
Oct 08, 2013 10.66 10.78 10.50 10.50 532,012 -0.18(-1.71%)
Oct 07, 2013 10.50 10.71 10.45 10.69 522,218 +0.10(+0.99%)
Oct 04, 2013 10.48 10.62 10.44 10.58 338,089 +0.09(+0.83%)
Oct 03, 2013 10.48 10.65 10.38 10.49 1,132,887 +0.01(+0.08%)
Oct 02, 2013 10.49 10.63 10.41 10.49 1,196,032 -0.10(-0.90%)
Oct 01, 2013 10.49 10.66 10.45 10.58 717,566 +0.11(+1.08%)
Sep 30, 2013 10.42 10.62 10.36 10.47 887,513 -0.08(-0.74%)
Sep 27, 2013 10.46 10.62 10.44 10.55 645,757 +0.00(+0.00%)
Sep 26, 2013 10.47 10.62 10.46 10.55 677,352 +0.14(+1.34%)
Sep 25, 2013 10.36 10.55 10.34 10.41 388,365 +0.03(+0.34%)
Sep 24, 2013 10.42 10.53 10.28 10.37 936,342 -0.06(-0.58%)
Sep 23, 2013 10.36 10.50 10.15 10.43 798,580 +0.03(+0.33%)
Sep 20, 2013 10.58 10.64 10.36 10.40 654,940 -0.11(-1.07%)
Sep 19, 2013 10.58 10.65 10.49 10.51 708,013 -0.07(-0.66%)
Sep 18, 2013 10.39 10.61 10.23 10.58 977,242 +0.16(+1.50%)
Sep 17, 2013 10.36 10.48 10.31 10.42 339,392 +0.08(+0.76%)
Sep 16, 2013 10.50 10.50 10.32 10.35 379,110 -0.01(-0.08%)
Sep 13, 2013 10.30 10.42 10.28 10.36 630,453 +0.10(+0.93%)
Sep 12, 2013 10.33 10.49 10.25 10.26 898,035 -0.07(-0.67%)
Sep 11, 2013 10.38 10.48 10.31 10.33 683,502 -0.04(-0.42%)
Sep 10, 2013 9.564 10.43 9.564 10.37 1,173,779 +0.04(+0.42%)
Sep 09, 2013 10.22 10.44 10.22 10.33 1,200,669 +0.13(+1.28%)
Sep 06, 2013 10.02 10.29 9.955 10.20 1,434,483 +0.31(+3.17%)
Sep 05, 2013 9.973 10.05 9.886 9.886 614,884 -0.10(-1.04%)
Sep 04, 2013 9.764 10.00 9.747 9.990 807,628 +0.22(+2.22%)
Sep 03, 2013 9.860 9.860 9.642 9.773 394,751 +0.14(+1.44%)
Aug 30, 2013 9.834 9.886 9.608 9.634 354,298 -0.22(-2.21%)
Aug 29, 2013 9.712 9.886 9.608 9.851 600,316 +0.03(+0.35%)
Aug 28, 2013 9.581 9.825 9.503 9.816 1,007,957 +0.23(+2.36%)
Aug 27, 2013 9.364 9.612 9.364 9.590 663,080 +0.04(+0.46%)
Aug 26, 2013 9.755 9.755 9.529 9.547 452,316 -0.12(-1.26%)
Aug 23, 2013 9.495 9.668 9.390 9.668 571,443 +0.18(+1.92%)
Aug 22, 2013 9.390 9.486 9.373 9.486 513,569 +0.11(+1.21%)
Aug 21, 2013 9.373 9.434 9.288 9.373 1,659,361 -0.03(-0.37%)
Aug 20, 2013 8.938 9.529 8.869 9.408 1,734,378 +0.50(+5.66%)
Aug 19, 2013 9.512 9.512 8.903 8.903 1,444,350 -0.60(-6.31%)
Aug 16, 2013 9.495 9.599 9.425 9.503 678,353 -0.06(-0.64%)
Aug 15, 2013 9.581 9.660 9.477 9.564 901,017 -0.17(-1.70%)
Aug 14, 2013 9.755 9.868 9.695 9.729 397,527 -0.05(-0.53%)
Aug 13, 2013 9.938 9.981 9.738 9.781 658,093 -0.17(-1.75%)
Aug 12, 2013 9.947 10.06 9.921 9.955 566,180 -0.04(-0.43%)
Aug 09, 2013 9.929 10.09 9.895 9.999 510,197 +0.02(+0.17%)
Aug 08, 2013 9.895 10.10 9.868 9.981 698,066 +0.17(+1.68%)
Aug 07, 2013 9.912 9.964 9.808 9.816 551,562 -0.13(-1.31%)
Aug 06, 2013 10.06 10.16 9.903 9.947 598,115 -0.14(-1.38%)
Aug 05, 2013 10.17 10.25 10.03 10.09 642,762 -0.10(-1.02%)
Aug 02, 2013 9.895 10.22 9.868 10.19 881,322 +0.25(+2.54%)
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.