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 (%)
Dec 31, 2012 6.956 7.130 6.845 7.086 994,773 +0.15(+2.13%)
Dec 28, 2012 6.982 7.043 6.869 6.938 498,891 -0.04(-0.62%)
Dec 27, 2012 7.164 7.260 6.834 6.982 675,527 -0.19(-2.67%)
Dec 26, 2012 6.973 7.182 6.939 7.173 853,324 +0.23(+3.25%)
Dec 24, 2012 6.956 7.034 6.860 6.947 198,334 -0.03(-0.37%)
Dec 21, 2012 7.112 7.169 6.964 6.973 1,445,549 -0.21(-2.91%)
Dec 20, 2012 7.130 7.199 7.121 7.182 667,516 +0.05(+0.73%)
Dec 19, 2012 7.025 7.234 6.964 7.130 960,366 +0.08(+1.11%)
Dec 18, 2012 7.008 7.104 6.921 7.051 1,112,381 +0.05(+0.75%)
Dec 17, 2012 6.912 7.038 6.836 6.999 1,135,590 +0.10(+1.39%)
Dec 14, 2012 6.712 6.912 6.695 6.904 2,320,121 +0.17(+2.45%)
Dec 13, 2012 6.782 6.860 6.712 6.738 869,562 +0.03(+0.39%)
Dec 12, 2012 6.869 6.869 6.677 6.712 549,416 -0.14(-2.03%)
Dec 11, 2012 6.704 6.930 6.660 6.851 1,496,242 +0.18(+2.74%)
Dec 10, 2012 6.669 6.686 6.577 6.669 347,617 -0.01(-0.13%)
Dec 07, 2012 6.677 6.704 6.599 6.677 379,019 +0.02(+0.26%)
Dec 06, 2012 6.599 6.695 6.582 6.660 539,717 +0.04(+0.66%)
Dec 05, 2012 6.704 6.721 6.591 6.617 589,945 -0.08(-1.17%)
Dec 04, 2012 6.634 6.756 6.582 6.695 1,819,518 +0.04(+0.65%)
Nov 30, 2012 6.773 6.825 6.599 6.651 881,587 -0.13(-1.92%)
Nov 29, 2012 6.817 6.860 6.660 6.782 1,042,329 +0.03(+0.52%)
Nov 28, 2012 6.712 6.747 6.573 6.747 738,900 +0.01(+0.13%)
Nov 27, 2012 6.764 6.782 6.686 6.738 898,065 +0.05(+0.78%)
Nov 26, 2012 6.764 6.873 6.634 6.686 1,009,644 -0.12(-1.79%)
Nov 23, 2012 6.764 6.869 6.738 6.808 461,774 +0.08(+1.16%)
Nov 21, 2012 6.625 6.738 6.582 6.730 1,225,460 +0.13(+1.98%)
Nov 20, 2012 6.564 6.664 6.486 6.599 1,803,363 +0.02(+0.26%)
Nov 19, 2012 6.608 6.725 6.512 6.582 1,774,183 +0.01(+0.13%)
Nov 16, 2012 6.278 6.582 6.278 6.573 1,485,402 +0.28(+4.42%)
Nov 15, 2012 6.312 6.434 6.191 6.295 2,550,328 -0.09(-1.36%)
Nov 14, 2012 6.721 6.747 6.338 6.382 1,788,152 -0.34(-5.05%)
Nov 13, 2012 6.825 6.912 6.643 6.721 1,127,675 -0.16(-2.28%)
Nov 12, 2012 6.904 6.964 6.799 6.877 975,985 +0.01(+0.13%)
Nov 09, 2012 6.817 6.973 6.677 6.869 1,979,426 +0.00(+0.00%)
Nov 08, 2012 7.130 7.173 6.747 6.869 8,878,004 -0.31(-4.36%)
Nov 07, 2012 7.277 7.286 6.886 7.182 4,387,001 -0.20(-2.71%)
Nov 06, 2012 7.486 7.521 7.338 7.382 358,120 -0.06(-0.82%)
Nov 05, 2012 7.364 7.469 7.243 7.443 452,291 +0.06(+0.82%)
Nov 02, 2012 7.564 7.573 7.382 7.382 491,866 -0.11(-1.51%)
Nov 01, 2012 7.564 7.590 7.425 7.495 856,221 -0.10(-1.26%)
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%)
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.