Indicators

Istar Financial Inc (NY: STAR )

7.630 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.148	1.296	0.9564	1.217	1,942,115	+0.10(+8.53%)
Feb 26, 2009	1.374	1.643	1.122	1.122	4,448,165	-0.17(-12.84%)
Feb 25, 2009	1.217	1.374	0.9738	1.287	3,835,278	-0.04(-3.27%)
Feb 24, 2009	0.8260	1.330	0.7651	1.330	6,302,919	+0.48(+56.12%)
Feb 23, 2009	0.6956	0.8521	0.6608	0.8521	5,805,760	+0.19(+28.95%)
Feb 20, 2009	0.7217	0.7390	0.5738	0.6608	5,420,110	-0.03(-5.00%)
Feb 19, 2009	0.8333	0.8955	0.6956	0.6956	2,558,441	-0.05(-6.98%)
Feb 18, 2009	0.9303	0.9303	0.6869	0.7477	2,305,195	-0.12(-14.00%)
Feb 17, 2009	1.043	1.043	0.8695	0.8695	2,557,429	-0.11(-11.50%)
Feb 13, 2009	0.9651	1.043	0.9303	0.9825	1,383,160	+0.00(+0.00%)
Feb 12, 2009	1.026	1.052	0.9129	0.9825	2,029,536	-0.06(-5.83%)
Feb 11, 2009	1.078	1.104	0.9564	1.043	1,844,083	+0.04(+4.35%)
Feb 10, 2009	1.139	1.139	0.9738	0.9999	2,070,721	-0.21(-17.27%)
Feb 09, 2009	1.104	1.209	1.043	1.209	2,422,494	+0.10(+9.45%)
Feb 06, 2009	0.9042	1.156	0.9042	1.104	3,564,484	+0.12(+12.39%)
Feb 05, 2009	1.009	1.061	0.9303	0.9825	1,310,209	+0.00(+0.00%)
Feb 04, 2009	0.9564	1.052	0.8955	0.9825	1,414,528	+0.03(+2.73%)
Feb 03, 2009	0.8599	0.9912	0.8434	0.9564	2,070,591	+0.13(+15.79%)

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.