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 (%)
Apr 30, 2013 10.10 10.30 9.895 10.16 2,088,171 +0.04(+0.43%)
Apr 29, 2013 10.06 10.22 9.921 10.11 1,375,178 +0.09(+0.87%)
Apr 26, 2013 9.990 10.09 9.921 10.02 1,194,167 -0.03(-0.26%)
Apr 25, 2013 9.825 10.05 9.808 10.05 1,600,805 +0.28(+2.85%)
Apr 24, 2013 9.712 9.781 9.616 9.773 1,033,455 +0.06(+0.63%)
Apr 23, 2013 9.564 9.729 9.555 9.712 1,081,833 +0.22(+2.29%)
Apr 22, 2013 9.477 9.564 9.251 9.495 652,255 +0.09(+0.92%)
Apr 19, 2013 9.208 9.503 9.199 9.408 731,765 +0.21(+2.27%)
Apr 18, 2013 9.321 9.347 9.060 9.199 600,368 -0.14(-1.49%)
Apr 17, 2013 9.321 9.416 9.155 9.338 1,014,236 -0.05(-0.56%)
Apr 16, 2013 9.329 9.477 9.295 9.390 1,174,754 +0.16(+1.69%)
Apr 15, 2013 9.573 9.660 9.234 9.234 1,648,607 -0.43(-4.41%)
Apr 12, 2013 9.599 9.703 9.521 9.660 604,665 +0.02(+0.18%)
Apr 11, 2013 9.503 9.712 9.503 9.642 1,448,889 +0.10(+1.09%)
Apr 10, 2013 9.477 9.555 9.386 9.538 1,137,519 +0.06(+0.64%)
Apr 09, 2013 9.529 9.625 9.408 9.477 1,023,622 -0.05(-0.55%)
Apr 08, 2013 9.477 9.773 9.338 9.529 1,329,441 +0.06(+0.64%)
Apr 05, 2013 9.251 9.529 9.208 9.468 1,203,795 +0.00(+0.00%)
Apr 04, 2013 9.260 9.486 9.182 9.468 1,133,385 +0.21(+2.25%)
Apr 03, 2013 9.451 9.486 9.155 9.260 1,589,082 -0.17(-1.84%)
Apr 02, 2013 9.442 9.555 9.399 9.434 1,150,900 +0.03(+0.28%)
Apr 01, 2013 9.425 9.521 9.277 9.408 1,101,689 -0.06(-0.64%)
Mar 28, 2013 9.347 9.564 9.312 9.468 2,381,502 +0.13(+1.40%)
Mar 27, 2013 9.225 9.347 9.147 9.338 814,010 +0.00(+0.00%)
Mar 26, 2013 9.347 9.355 9.260 9.338 852,246 +0.05(+0.56%)
Mar 25, 2013 9.303 9.366 9.164 9.286 1,047,192 +0.03(+0.38%)
Mar 22, 2013 9.268 9.382 9.199 9.251 655,059 +0.04(+0.47%)
Mar 21, 2013 9.295 9.434 9.199 9.208 1,142,343 -0.16(-1.67%)
Mar 20, 2013 9.216 9.451 9.199 9.364 1,592,433 +0.23(+2.57%)
Mar 19, 2013 9.468 9.521 9.112 9.129 2,025,504 -0.34(-3.58%)
Mar 18, 2013 9.390 9.529 9.312 9.468 1,559,221 -0.01(-0.09%)
Mar 15, 2013 9.382 9.486 9.260 9.477 2,424,085 +0.11(+1.21%)
Mar 14, 2013 9.338 9.434 9.303 9.364 1,454,134 +0.03(+0.37%)
Mar 13, 2013 9.295 9.364 9.155 9.329 1,963,775 +0.06(+0.66%)
Mar 12, 2013 9.303 9.408 8.999 9.268 6,109,614 -0.11(-1.20%)
Mar 11, 2013 9.312 9.460 9.303 9.382 1,570,597 +0.02(+0.19%)
Mar 08, 2013 9.373 9.434 9.303 9.364 816,432 +0.04(+0.47%)
Mar 07, 2013 9.077 9.329 9.069 9.321 1,809,595 +0.23(+2.49%)
Mar 06, 2013 9.129 9.190 8.999 9.095 1,099,331 -0.01(-0.10%)
Mar 05, 2013 8.834 9.121 8.799 9.103 1,397,938 +0.31(+3.56%)
Mar 04, 2013 8.729 8.912 8.729 8.790 2,289,502 +0.01(+0.10%)
Mar 01, 2013 8.599 8.869 8.547 8.782 2,091,519 +0.10(+1.10%)
Feb 28, 2013 8.329 8.703 8.316 8.686 2,331,001 +0.26(+3.10%)
Feb 27, 2013 8.312 8.477 8.277 8.425 1,738,549 +0.13(+1.57%)
Feb 26, 2013 8.625 8.660 8.138 8.295 4,770,884 -0.35(-4.02%)
Feb 25, 2013 8.842 8.877 8.634 8.642 2,204,643 -0.14(-1.58%)
Feb 22, 2013 8.773 8.851 8.722 8.782 1,085,763 +0.10(+1.10%)
Feb 21, 2013 9.077 9.077 8.599 8.686 2,510,934 -0.39(-4.31%)
Feb 20, 2013 9.225 9.329 9.051 9.077 2,063,436 -0.12(-1.32%)
Feb 19, 2013 9.121 9.208 9.042 9.199 2,038,170 +0.12(+1.34%)
Feb 15, 2013 9.086 9.347 9.069 9.077 2,826,319 +0.04(+0.48%)
Feb 14, 2013 8.669 9.086 8.669 9.034 2,355,332 +0.31(+3.59%)
Feb 13, 2013 8.608 8.738 8.529 8.721 1,214,625 +0.10(+1.21%)
Feb 12, 2013 8.469 8.690 8.434 8.616 1,279,847 +0.13(+1.54%)
Feb 11, 2013 8.495 8.512 8.451 8.486 472,591 -0.03(-0.41%)
Feb 08, 2013 8.373 8.547 8.312 8.521 2,148,897 +0.16(+1.87%)
Feb 07, 2013 8.373 8.460 8.260 8.364 1,792,045 -0.02(-0.21%)
Feb 06, 2013 8.356 8.416 8.321 8.382 1,457,378 +0.03(+0.42%)
Feb 04, 2013 8.460 8.477 8.303 8.347 2,226,563 -0.18(-2.14%)
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.