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 (%)
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%)
Jul 02, 2012 5.652 5.817 5.556 5.808 570,886 +0.20(+3.57%)
Jun 29, 2012 5.512 5.617 5.452 5.608 694,975 +0.23(+4.37%)
Jun 28, 2012 5.286 5.408 5.286 5.373 460,819 +0.02(+0.32%)
Jun 27, 2012 5.312 5.425 5.269 5.356 455,409 +0.07(+1.32%)
Jun 26, 2012 5.260 5.373 5.225 5.286 319,660 +0.06(+1.16%)
Jun 25, 2012 5.225 5.260 5.173 5.225 409,675 -0.05(-0.99%)
Jun 22, 2012 5.252 5.378 5.234 5.278 783,294 +0.05(+1.00%)
Jun 21, 2012 5.269 5.321 5.165 5.225 534,074 -0.06(-1.15%)
Jun 20, 2012 5.252 5.339 5.199 5.286 400,682 +0.02(+0.33%)
Jun 19, 2012 5.147 5.330 5.130 5.269 922,432 +0.15(+2.89%)
Jun 18, 2012 5.060 5.173 5.043 5.121 492,341 +0.01(+0.17%)
Jun 15, 2012 5.156 5.173 5.095 5.112 1,949,318 +0.00(+0.00%)
Jun 14, 2012 4.999 5.112 4.982 5.112 637,452 +0.11(+2.26%)
Jun 13, 2012 5.121 5.186 4.973 4.999 544,558 -0.15(-2.87%)
Jun 12, 2012 5.017 5.217 4.973 5.147 747,955 +0.16(+3.14%)
Jun 11, 2012 5.165 5.165 4.991 4.991 542,452 -0.09(-1.71%)
Jun 08, 2012 4.999 5.086 4.956 5.078 372,385 +0.05(+1.04%)
Jun 07, 2012 5.147 5.217 5.008 5.026 507,919 -0.02(-0.34%)
Jun 06, 2012 4.869 5.052 4.861 5.043 605,068 +0.21(+4.32%)
Jun 05, 2012 4.747 4.852 4.669 4.834 686,087 +0.05(+1.09%)
Jun 04, 2012 4.869 4.886 4.773 4.782 548,364 -0.07(-1.43%)
Jun 01, 2012 4.799 4.930 4.799 4.852 1,096,929 -0.08(-1.59%)
May 31, 2012 4.930 5.017 4.860 4.930 1,854,078 +0.00(+0.00%)
May 30, 2012 4.939 5.008 4.886 4.930 872,645 -0.10(-1.90%)
May 29, 2012 4.999 5.034 4.939 5.026 664,642 +0.07(+1.40%)
May 25, 2012 5.026 5.034 4.939 4.956 451,131 -0.09(-1.72%)
May 24, 2012 5.104 5.104 4.947 5.043 657,909 -0.08(-1.53%)
May 23, 2012 5.026 5.130 4.904 5.121 1,095,926 +0.02(+0.34%)
May 22, 2012 5.078 5.217 5.060 5.104 953,977 +0.02(+0.34%)
May 21, 2012 4.939 5.095 4.904 5.086 506,547 +0.15(+2.99%)
May 18, 2012 5.060 5.060 4.782 4.939 1,930,129 -0.06(-1.22%)
May 17, 2012 5.199 5.269 4.982 4.999 1,304,032 -0.18(-3.52%)
May 16, 2012 5.373 5.452 5.165 5.182 3,723,420 -0.19(-3.56%)
May 15, 2012 5.452 5.530 5.347 5.373 1,974,561 -0.05(-0.96%)
May 14, 2012 5.469 5.495 5.425 5.425 843,478 -0.10(-1.73%)
May 11, 2012 5.434 5.521 5.434 5.521 667,092 +0.02(+0.32%)
May 10, 2012 5.512 5.573 5.499 5.504 437,154 +0.03(+0.64%)
May 09, 2012 5.443 5.591 5.382 5.469 637,087 -0.04(-0.79%)
May 08, 2012 5.495 5.556 5.373 5.512 534,719 +0.01(+0.16%)
May 07, 2012 5.599 5.678 5.478 5.504 799,677 -0.13(-2.31%)
May 04, 2012 5.799 5.825 5.634 5.634 1,616,017 -0.21(-3.57%)
May 03, 2012 5.808 5.995 5.773 5.843 2,355,593 +0.03(+0.45%)
May 02, 2012 5.921 5.930 5.799 5.817 882,126 -0.15(-2.48%)
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.