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 (%)
Jan 31, 2013 8.234 8.469 8.216 8.425 3,072,561 +0.17(+2.00%)
Jan 30, 2013 8.199 8.373 8.129 8.260 3,126,620 +0.02(+0.21%)
Jan 29, 2013 8.008 8.277 7.990 8.243 4,426,096 +0.24(+3.04%)
Jan 28, 2013 7.990 8.060 7.956 7.999 1,272,464 +0.03(+0.44%)
Jan 25, 2013 7.825 7.999 7.747 7.964 2,566,071 +0.23(+2.92%)
Jan 24, 2013 7.834 8.138 7.651 7.738 3,740,408 +0.16(+2.06%)
Jan 23, 2013 7.660 7.669 7.547 7.582 751,548 -0.04(-0.57%)
Jan 22, 2013 7.625 7.721 7.573 7.625 638,348 -0.03(-0.45%)
Jan 18, 2013 7.703 7.756 7.595 7.660 876,306 -0.06(-0.79%)
Jan 17, 2013 7.625 7.747 7.573 7.721 2,116,285 +0.13(+1.72%)
Jan 16, 2013 7.573 7.643 7.530 7.590 2,469,482 -0.01(-0.11%)
Jan 15, 2013 7.573 7.608 7.499 7.599 1,538,356 +0.00(+0.00%)
Jan 14, 2013 7.512 7.617 7.469 7.599 1,264,426 +0.07(+0.92%)
Jan 11, 2013 7.443 7.538 7.399 7.530 939,192 +0.11(+1.52%)
Jan 10, 2013 7.364 7.469 7.330 7.417 1,516,910 +0.12(+1.67%)
Jan 09, 2013 7.338 7.451 7.286 7.295 935,057 -0.01(-0.12%)
Jan 08, 2013 7.295 7.356 7.269 7.303 982,964 -0.01(-0.12%)
Jan 07, 2013 7.286 7.364 7.217 7.312 822,278 +0.02(+0.24%)
Jan 04, 2013 7.347 7.408 7.286 7.295 1,166,088 +0.01(+0.12%)
Jan 03, 2013 7.321 7.382 7.182 7.286 1,143,879 +0.00(+0.00%)
Jan 02, 2013 7.460 7.521 7.183 7.286 1,343,449 +0.20(+2.82%)
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%)
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.