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 (%)
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%)
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%)
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.