Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

N/A 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, 2010 6.530 6.880 6.210 6.710 5,265,068 +0.21(+3.23%)
Apr 29, 2010 6.330 6.650 6.250 6.500 9,307,591 +0.80(+14.04%)
Apr 28, 2010 5.790 5.860 5.600 5.700 2,771,639 +0.01(+0.18%)
Apr 27, 2010 6.000 6.100 5.650 5.690 2,357,673 -0.40(-6.57%)
Apr 26, 2010 6.040 6.150 5.960 6.090 3,099,755 +0.07(+1.16%)
Apr 23, 2010 5.940 6.070 5.910 6.020 2,560,609 +0.10(+1.69%)
Apr 22, 2010 5.690 5.970 5.470 5.920 2,879,103 +0.17(+2.96%)
Apr 21, 2010 5.960 6.150 5.680 5.750 600 -0.18(-3.04%)
Apr 20, 2010 5.840 5.990 5.730 5.930 2,341,326 +0.14(+2.42%)
Apr 19, 2010 6.010 6.270 5.679 5.790 3,203,344 -0.33(-5.39%)
Apr 16, 2010 6.590 6.710 6.070 6.120 3,335,066 -0.45(-6.85%)
Apr 15, 2010 6.400 6.570 6.320 6.570 2,293,568 +0.10(+1.55%)
Apr 14, 2010 6.210 6.620 6.210 6.470 4,343,638 +0.32(+5.20%)
Apr 13, 2010 5.860 6.230 5.670 6.150 3,500,552 +0.27(+4.59%)
Apr 12, 2010 5.660 5.900 5.620 5.880 2,328,321 +0.26(+4.63%)
Apr 09, 2010 5.390 5.640 5.320 5.620 2,488,324 +0.40(+7.66%)
Apr 08, 2010 4.860 5.460 4.860 5.220 3,398,832 +0.34(+6.97%)
Apr 07, 2010 4.750 4.970 4.670 4.880 3,578,200 +0.21(+4.50%)
Apr 06, 2010 4.740 4.760 4.050 4.670 4,331,934 -0.13(-2.71%)
Apr 05, 2010 4.730 4.900 4.730 4.800 1,507,229 +0.08(+1.69%)
Apr 01, 2010 4.620 4.720 4.720 4.720 1,607,700 +0.13(+2.83%)
Mar 31, 2010 4.510 4.630 4.490 4.590 1,374,744 +0.09(+2.00%)
Mar 30, 2010 4.780 4.780 4.460 4.500 1,317,921 -0.21(-4.46%)
Mar 29, 2010 4.990 4.990 4.600 4.710 1,379,174 -0.02(-0.42%)
Mar 26, 2010 4.730 4.950 4.690 4.730 1,456,738 +0.05(+1.07%)
Mar 25, 2010 4.880 4.939 4.660 4.680 1,200,939 -0.19(-3.90%)
Mar 24, 2010 4.980 5.020 4.850 4.870 2,733,545 -0.12(-2.40%)
Mar 23, 2010 4.960 5.150 4.940 4.990 3,492,851 -0.07(-1.38%)
Mar 22, 2010 4.750 5.250 4.520 5.060 4,044,067 +0.30(+6.30%)
Mar 19, 2010 4.700 4.890 4.680 4.760 2,434,918 +0.04(+0.85%)
Mar 18, 2010 4.480 4.760 4.460 4.720 2,434,306 +0.27(+6.07%)
Mar 17, 2010 4.240 4.470 4.200 4.450 1,940,254 +0.21(+4.95%)
Mar 16, 2010 4.210 4.270 4.110 4.240 930,605 +0.06(+1.44%)
Mar 15, 2010 4.080 4.200 4.080 4.180 1,333,715 -0.16(-3.69%)
Mar 12, 2010 4.730 4.730 4.070 4.340 3,527,208 -0.34(-7.26%)
Mar 11, 2010 4.740 4.780 4.630 4.680 771,536 -0.10(-2.09%)
Mar 10, 2010 4.530 4.900 4.510 4.780 1,306,565 +0.26(+5.75%)
Mar 09, 2010 4.490 4.580 4.420 4.520 983,742 +0.00(+0.00%)
Mar 08, 2010 4.510 4.520 4.400 4.520 824,763 +0.03(+0.67%)
Mar 05, 2010 4.500 4.589 4.400 4.490 1,360,639 +0.03(+0.67%)
Mar 04, 2010 4.380 4.690 4.340 4.460 1,806,201 +0.13(+3.00%)
Mar 03, 2010 3.940 4.360 3.850 4.330 1,881,498 +0.42(+10.74%)
Mar 02, 2010 3.830 4.010 3.820 3.910 894,930 +0.08(+2.09%)
Mar 01, 2010 3.890 3.950 3.810 3.830 828,518 -0.04(-1.03%)
Feb 26, 2010 3.860 3.910 3.720 3.870 1,601,919 -0.02(-0.51%)
Feb 25, 2010 3.750 3.900 3.550 3.890 1,731,774 +0.10(+2.64%)
Feb 24, 2010 3.860 3.890 3.720 3.790 1,676,083 -0.05(-1.30%)
Feb 23, 2010 3.800 3.900 3.700 3.840 2,189,257 +0.05(+1.32%)
Feb 22, 2010 3.660 3.840 3.570 3.790 2,378,184 +0.23(+6.46%)
Feb 19, 2010 3.320 3.630 3.320 3.560 2,296,650 +0.36(+11.25%)
Feb 18, 2010 3.070 3.200 3.050 3.200 707,432 +0.12(+3.90%)
Feb 17, 2010 2.970 3.180 2.940 3.080 1,906,201 +0.14(+4.76%)
Feb 16, 2010 2.800 2.950 2.740 2.940 904,138 +0.20(+7.30%)
Feb 12, 2010 2.700 2.740 2.740 2.740 549,200 +0.04(+1.48%)
Feb 11, 2010 2.740 2.740 2.600 2.700 516,289 +0.00(+0.00%)
Feb 10, 2010 2.530 2.760 2.530 2.700 1,006,637 +0.17(+6.72%)
Feb 09, 2010 2.630 2.680 2.510 2.530 838,391 -0.06(-2.32%)
Feb 08, 2010 2.630 2.700 2.530 2.590 518,428 +0.00(+0.00%)
Feb 05, 2010 2.580 2.760 2.580 2.590 1,207,670 -0.01(-0.38%)
Feb 04, 2010 2.800 2.820 2.580 2.600 1,075,365 -0.23(-8.13%)
Feb 03, 2010 2.930 3.050 2.780 2.830 515,196 -0.11(-3.74%)
Feb 02, 2010 2.870 3.060 2.810 2.940 735,490 +0.08(+2.71%)
Feb 01, 2010 2.730 2.910 2.730 2.862 494,640 +0.14(+5.24%)
Jan 29, 2010 2.870 2.960 2.720 2.720 686,001 -0.14(-4.90%)
Jan 28, 2010 3.030 3.060 2.820 2.860 658,916 -0.08(-2.72%)
Jan 27, 2010 2.930 3.029 2.860 2.940 557,803 -0.03(-1.01%)
Jan 26, 2010 3.180 3.190 2.950 2.970 946,344 -0.22(-6.90%)
Jan 25, 2010 3.410 3.420 3.175 3.190 757,068 -0.18(-5.34%)
Jan 22, 2010 3.370 3.440 3.310 3.370 1,218,227 -0.01(-0.30%)
Jan 21, 2010 3.400 3.440 3.320 3.380 1,627,657 -0.02(-0.59%)
Jan 20, 2010 3.360 3.450 3.330 3.400 623,599 -0.05(-1.45%)
Jan 19, 2010 3.370 3.450 3.300 3.450 1,067,091 +0.08(+2.37%)
Jan 15, 2010 3.250 3.370 3.370 3.370 900,200 +0.05(+1.51%)
Jan 14, 2010 3.210 3.330 3.210 3.320 591,212 +0.03(+0.91%)
Jan 13, 2010 3.370 3.370 3.170 3.290 1,017,059 -0.01(-0.30%)
Jan 12, 2010 3.410 3.410 3.260 3.300 615,471 -0.16(-4.62%)
Jan 11, 2010 3.470 3.680 3.400 3.460 1,358,399 +0.07(+2.06%)
Jan 08, 2010 3.440 3.480 3.260 3.390 1,314,481 -0.01(-0.29%)
Jan 07, 2010 3.160 3.440 3.140 3.400 3,493,768 +0.29(+9.32%)
Jan 06, 2010 2.910 3.450 2.900 3.110 3,568,200 +0.20(+6.87%)
Jan 05, 2010 2.760 2.910 2.660 2.910 1,039,620 +0.16(+5.82%)
Jan 04, 2010 2.550 2.800 2.550 2.750 754,290 +0.19(+7.42%)
Dec 31, 2009 2.470 2.560 2.560 2.560 879,600 +0.06(+2.40%)
Dec 30, 2009 2.440 2.530 2.440 2.500 651,873 +0.01(+0.40%)
Dec 29, 2009 2.500 2.570 2.480 2.490 510,836 -0.04(-1.58%)
Dec 28, 2009 2.550 2.570 2.480 2.530 658,433 -0.05(-1.94%)
Dec 24, 2009 2.610 2.630 2.550 2.580 146,210 -0.07(-2.64%)
Dec 23, 2009 2.520 2.650 2.480 2.650 905,881 +0.15(+6.00%)
Dec 22, 2009 2.580 2.590 2.480 2.500 729,582 -0.10(-3.85%)
Dec 21, 2009 2.600 2.680 2.570 2.600 1,100,537 -0.01(-0.38%)
Dec 18, 2009 2.520 2.610 2.500 2.610 1,107,226 +0.10(+3.98%)
Dec 17, 2009 2.500 2.570 2.470 2.510 809,742 -0.02(-0.91%)
Dec 16, 2009 2.540 2.590 2.485 2.533 705,228 +0.03(+1.32%)
Dec 15, 2009 2.700 2.710 2.500 2.500 853,696 -0.18(-6.72%)
Dec 14, 2009 2.620 2.710 2.600 2.680 909,460 +0.11(+4.28%)
Dec 11, 2009 2.620 2.630 2.480 2.570 682,003 +0.00(+0.00%)
Dec 10, 2009 2.700 2.730 2.490 2.570 693,353 -0.12(-4.46%)
Dec 09, 2009 2.750 2.840 2.620 2.690 701,636 -0.11(-3.93%)
Dec 08, 2009 2.810 2.890 2.710 2.800 572,231 -0.04(-1.41%)
Dec 07, 2009 3.090 3.090 2.830 2.840 1,232,185 -0.10(-3.40%)
Dec 04, 2009 2.800 3.040 2.770 2.940 1,735,216 +0.23(+8.49%)
Dec 03, 2009 2.610 2.810 2.590 2.710 1,082,241 +0.12(+4.63%)
Dec 02, 2009 2.500 2.650 2.500 2.590 882,702 +0.08(+3.19%)
Dec 01, 2009 2.420 2.530 2.420 2.510 632,475 +0.08(+3.29%)
Nov 30, 2009 2.370 2.460 2.350 2.430 863,465 +0.03(+1.25%)
Nov 27, 2009 2.380 2.479 2.340 2.400 434,040 -0.01(-0.41%)
Nov 25, 2009 2.510 2.550 2.410 2.410 813,141 -0.08(-3.21%)
Nov 24, 2009 2.570 2.600 2.490 2.490 1,248,536 -0.08(-3.11%)
Nov 23, 2009 2.580 2.650 2.480 2.570 1,197,235 +0.05(+1.98%)
Nov 20, 2009 2.460 2.550 2.430 2.520 990,208 +0.03(+1.20%)
Nov 19, 2009 2.470 2.500 2.340 2.490 1,462,708 -0.01(-0.40%)
Nov 18, 2009 2.480 2.650 2.480 2.500 1,444,867 +0.02(+0.81%)
Nov 17, 2009 2.450 2.530 2.420 2.480 825,623 +0.03(+1.22%)
Nov 16, 2009 2.400 2.500 2.400 2.450 728,587 +0.06(+2.51%)
Nov 13, 2009 2.390 2.400 2.310 2.390 436,803 +0.09(+3.91%)
Nov 12, 2009 2.410 2.410 2.290 2.300 598,596 -0.12(-4.96%)
Nov 11, 2009 2.330 2.470 2.290 2.420 1,269,351 +0.11(+4.76%)
Nov 10, 2009 2.370 2.400 2.260 2.310 747,801 -0.12(-4.94%)
Nov 09, 2009 2.400 2.490 2.350 2.430 1,110,297 +0.07(+2.97%)
Nov 06, 2009 2.220 2.385 2.160 2.360 957,785 +0.12(+5.36%)
Nov 05, 2009 2.230 2.290 2.190 2.240 698,547 +0.02(+0.90%)
Nov 04, 2009 2.400 2.560 2.180 2.220 1,381,360 -0.19(-7.88%)
Nov 03, 2009 2.160 2.440 2.020 2.410 1,494,960 +0.23(+10.55%)
Nov 02, 2009 2.120 2.205 2.000 2.180 2,162,192 +0.09(+4.31%)
Oct 30, 2009 2.340 2.590 2.020 2.090 2,929,267 -0.23(-9.91%)
Oct 29, 2009 2.160 2.350 2.030 2.320 1,509,192 +0.19(+8.92%)
Oct 28, 2009 2.320 2.340 2.100 2.130 1,401,138 -0.17(-7.39%)
Oct 27, 2009 2.530 2.610 2.280 2.300 1,058,772 -0.22(-8.73%)
Oct 26, 2009 2.640 2.730 2.480 2.520 1,047,882 -0.17(-6.32%)
Oct 23, 2009 2.760 2.760 2.610 2.690 799,491 -0.15(-5.28%)
Oct 22, 2009 2.760 2.870 2.720 2.840 871,683 +0.06(+2.16%)
Oct 21, 2009 2.820 2.922 2.750 2.780 774,586 -0.05(-1.77%)
Oct 20, 2009 2.790 2.860 2.780 2.830 982,399 -0.02(-0.70%)
Oct 19, 2009 2.950 3.000 2.780 2.850 745,952 -0.08(-2.73%)
Oct 16, 2009 3.020 3.030 2.900 2.930 677,303 -0.15(-4.87%)
Oct 15, 2009 2.870 3.150 2.870 3.080 1,788,548 +0.19(+6.57%)
Oct 14, 2009 2.890 2.950 2.860 2.890 810,460 +0.05(+1.76%)
Oct 13, 2009 2.760 2.860 2.680 2.840 671,265 +0.06(+2.16%)
Oct 12, 2009 2.831 2.870 2.750 2.780 442,733 -0.03(-1.07%)
Oct 09, 2009 2.970 2.970 2.760 2.810 704,535 -0.13(-4.42%)
Oct 08, 2009 2.940 3.040 2.910 2.940 568,076 +0.02(+0.68%)
Oct 07, 2009 2.880 2.950 2.700 2.920 433,381 +0.03(+1.04%)
Oct 06, 2009 2.900 3.030 2.850 2.890 673,113 +0.03(+1.05%)
Oct 05, 2009 2.580 2.900 2.580 2.860 684,084 +0.25(+9.58%)
Oct 02, 2009 2.690 2.760 2.530 2.610 1,047,944 -0.16(-5.78%)
Oct 01, 2009 3.030 3.050 2.690 2.770 1,516,333 -0.27(-8.88%)
Sep 30, 2009 3.230 3.235 3.030 3.040 840,562 -0.24(-7.32%)
Sep 29, 2009 3.240 3.290 3.020 3.280 857,662 +0.14(+4.46%)
Sep 28, 2009 3.040 3.220 2.970 3.140 727,914 +0.12(+3.97%)
Sep 25, 2009 3.100 3.110 2.961 3.020 427,907 -0.04(-1.31%)
Sep 24, 2009 3.200 3.300 2.945 3.060 1,770,810 -0.12(-3.77%)
Sep 23, 2009 3.380 3.440 3.140 3.180 969,824 -0.14(-4.22%)
Sep 22, 2009 3.190 3.490 3.190 3.320 1,262,926 +0.16(+5.06%)
Sep 21, 2009 3.330 3.330 3.160 3.160 783,474 -0.21(-6.23%)
Sep 18, 2009 3.230 3.459 3.160 3.370 1,415,642 +0.20(+6.31%)
Sep 17, 2009 3.160 3.930 3.040 3.170 5,475,974 +0.64(+25.29%)
Sep 16, 2009 2.360 3.380 2.360 2.530 4,466,360 +0.16(+6.76%)
Sep 15, 2009 2.250 2.410 2.230 2.370 1,303,397 +0.15(+6.76%)
Sep 14, 2009 2.260 2.350 2.140 2.220 1,385,613 -0.04(-1.77%)
Sep 11, 2009 2.310 2.340 2.240 2.260 1,056,880 -0.09(-3.83%)
Sep 10, 2009 2.190 2.360 2.100 2.350 1,012,572 +0.17(+7.80%)
Sep 09, 2009 2.080 2.190 2.030 2.180 1,114,434 +0.10(+4.81%)
Sep 08, 2009 2.100 2.140 2.010 2.080 485,672 +0.04(+1.96%)
Sep 04, 2009 2.030 2.080 1.950 2.040 866,344 -0.02(-0.97%)
Sep 03, 2009 2.100 2.160 2.040 2.060 726,365 -0.03(-1.44%)
Sep 02, 2009 2.120 2.150 2.090 2.090 754,758 -0.05(-2.34%)
Sep 01, 2009 2.100 2.190 2.070 2.140 1,255,037 +0.03(+1.42%)
Aug 31, 2009 2.200 2.220 2.110 2.110 1,481,044 -0.11(-4.95%)
Aug 28, 2009 2.300 2.340 2.200 2.220 940,248 -0.01(-0.45%)
Aug 27, 2009 2.280 2.358 2.180 2.230 1,923,339 -0.09(-3.88%)
Aug 26, 2009 2.210 2.360 2.140 2.320 1,690,367 +0.18(+8.41%)
Aug 25, 2009 2.230 2.240 2.140 2.140 1,229,824 -0.08(-3.60%)
Aug 24, 2009 2.270 2.300 2.170 2.220 1,562,625 -0.03(-1.33%)
Aug 21, 2009 2.270 2.350 2.180 2.250 1,453,195 +0.00(+0.00%)
Aug 20, 2009 2.120 2.290 2.110 2.250 1,168,891 +0.12(+5.63%)
Aug 19, 2009 2.250 2.250 2.100 2.130 1,276,922 -0.08(-3.62%)
Aug 18, 2009 2.160 2.240 2.130 2.210 1,505,836 +0.04(+1.84%)
Aug 17, 2009 2.200 2.200 2.110 2.170 1,103,975 -0.13(-5.65%)
Aug 14, 2009 2.410 2.440 2.260 2.300 1,365,105 -0.12(-4.96%)
Aug 13, 2009 2.490 2.590 2.410 2.420 1,077,346 -0.05(-2.02%)
Aug 12, 2009 2.450 2.630 2.420 2.470 1,244,715 +0.03(+1.23%)
Aug 11, 2009 2.440 2.560 2.380 2.440 1,046,093 +0.03(+1.24%)
Aug 10, 2009 2.690 2.810 2.400 2.410 1,555,974 -0.28(-10.41%)
Aug 07, 2009 2.520 2.950 2.520 2.690 1,815,959 +0.18(+7.17%)
Aug 06, 2009 2.550 2.650 2.460 2.510 1,145,998 +0.01(+0.40%)
Aug 05, 2009 2.360 2.530 2.300 2.500 1,287,816 +0.19(+8.23%)
Aug 04, 2009 2.110 2.350 2.070 2.310 1,099,239 +0.17(+8.07%)
Aug 03, 2009 2.410 2.450 2.120 2.138 2,145,304 -0.29(-12.04%)
Jul 31, 2009 2.780 2.780 2.360 2.430 1,996,853 -0.58(-19.27%)
Jul 30, 2009 2.860 3.050 2.860 3.010 623,016 +0.22(+7.89%)
Jul 29, 2009 2.950 2.960 2.780 2.790 398,782 -0.21(-7.00%)
Jul 28, 2009 2.940 3.030 2.840 3.000 442,386 +0.02(+0.67%)
Jul 27, 2009 2.930 3.000 2.880 2.980 569,061 +0.05(+1.71%)
Jul 24, 2009 2.910 2.970 2.880 2.930 680 +0.01(+0.34%)
Jul 23, 2009 2.840 2.930 2.780 2.920 699,923 +0.09(+3.18%)
Jul 22, 2009 2.480 2.860 2.480 2.830 767,800 +0.22(+8.43%)
Jul 21, 2009 2.550 2.610 2.410 2.610 590,918 +0.08(+3.16%)
Jul 20, 2009 2.270 2.550 2.270 2.530 689,486 +0.22(+9.52%)
Jul 17, 2009 2.340 2.370 2.220 2.310 521,782 -0.02(-0.86%)
Jul 16, 2009 2.380 2.380 2.250 2.330 388,271 -0.07(-2.92%)
Jul 15, 2009 2.280 2.480 2.263 2.400 822,403 +0.17(+7.62%)
Jul 14, 2009 2.360 2.430 2.180 2.230 818,368 -0.15(-6.30%)
Jul 13, 2009 2.290 2.380 2.290 2.380 491,420 +0.09(+3.93%)
Jul 10, 2009 2.350 2.390 2.250 2.290 510,423 -0.07(-2.97%)
Jul 09, 2009 2.350 2.650 2.280 2.360 571,143 +0.01(+0.43%)
Jul 08, 2009 2.480 2.480 2.270 2.350 824,918 -0.12(-4.86%)
Jul 07, 2009 2.590 2.590 2.440 2.470 904,145 -0.10(-3.89%)
Jul 06, 2009 2.600 2.600 2.450 2.570 708,020 -0.03(-1.15%)
Jul 02, 2009 2.720 2.750 2.570 2.600 769,608 -0.19(-6.81%)
Jul 01, 2009 2.890 2.930 2.740 2.790 824,155 -0.05(-1.76%)
Jun 30, 2009 2.900 2.926 2.700 2.840 858,973 -0.05(-1.73%)
Jun 29, 2009 2.980 2.990 2.700 2.890 1,023,140 -0.04(-1.37%)
Jun 26, 2009 2.520 3.000 2.450 2.930 8,975,289 +0.40(+15.81%)
Jun 25, 2009 2.480 2.560 2.470 2.530 1,117,131 -0.11(-4.17%)
Jun 24, 2009 2.610 2.670 2.560 2.640 597,126 +0.04(+1.54%)
Jun 23, 2009 2.790 2.790 2.600 2.600 656,959 -0.09(-3.35%)
Jun 22, 2009 2.890 3.000 2.630 2.690 1,422,626 -0.11(-3.93%)
Jun 19, 2009 2.520 2.800 2.470 2.800 4,170,499 +0.29(+11.55%)
Jun 18, 2009 2.680 2.690 2.480 2.510 1,495,046 -0.09(-3.46%)
Jun 17, 2009 2.700 2.750 2.600 2.600 1,035,323 -0.12(-4.41%)
Jun 16, 2009 2.970 2.970 2.720 2.720 1,053,941 -0.12(-4.23%)
Jun 15, 2009 3.000 3.010 2.840 2.840 1,235,646 -0.19(-6.27%)
Jun 12, 2009 3.010 3.030 2.850 3.030 1,118,140 +0.00(+0.00%)
Jun 11, 2009 2.940 3.040 2.900 3.030 826,312 +0.09(+3.06%)
Jun 10, 2009 2.950 3.020 2.890 2.940 1,050,312 -0.01(-0.34%)
Jun 09, 2009 2.820 3.045 2.820 2.950 743,518 +0.08(+2.79%)
Jun 08, 2009 2.900 2.990 2.870 2.870 505,207 -0.10(-3.37%)
Jun 05, 2009 2.990 3.090 2.900 2.970 1,124,192 -0.05(-1.66%)
Jun 04, 2009 2.890 3.050 2.850 3.020 1,365,441 +0.17(+5.96%)
Jun 03, 2009 3.020 3.100 2.850 2.850 1,010,471 -0.22(-7.17%)
Jun 02, 2009 3.140 3.180 2.980 3.070 981,127 -0.07(-2.23%)
Jun 01, 2009 3.130 3.250 2.930 3.140 1,860,906 +0.04(+1.29%)
May 29, 2009 2.940 3.110 2.810 3.100 1,768,119 +0.10(+3.33%)
May 28, 2009 2.970 3.050 2.760 3.000 1,671,287 +0.06(+2.04%)
May 27, 2009 3.150 3.230 2.910 2.940 1,596,980 -0.24(-7.55%)
May 26, 2009 3.000 3.230 2.870 3.180 2,201,260 +0.15(+4.95%)
May 22, 2009 3.100 3.230 2.940 3.030 1,435,105 -0.10(-3.19%)
May 21, 2009 3.240 3.300 3.020 3.130 1,432,299 -0.06(-1.88%)
May 20, 2009 3.360 3.640 3.190 3.190 2,081,634 -0.20(-5.90%)
May 19, 2009 3.600 3.620 3.360 3.390 2,095,466 -0.22(-6.09%)
May 18, 2009 3.380 3.700 3.280 3.610 2,999,074 +0.39(+12.11%)
May 15, 2009 3.510 3.570 3.120 3.220 1,812,927 -0.31(-8.78%)
May 14, 2009 3.430 3.540 3.210 3.530 1,888,984 +0.11(+3.22%)
May 13, 2009 4.000 4.060 3.420 3.420 2,737,746 -0.56(-14.07%)
May 12, 2009 4.040 4.250 3.750 3.980 2,613,922 +0.04(+1.02%)
May 11, 2009 3.970 4.280 3.650 3.940 3,345,392 +0.04(+1.03%)
May 08, 2009 3.680 3.960 3.470 3.900 3,320,564 +0.48(+14.04%)
May 07, 2009 3.680 3.740 3.360 3.420 2,451,163 -0.12(-3.39%)
May 06, 2009 3.380 3.650 3.310 3.540 1,853,072 +0.17(+5.04%)
May 05, 2009 3.470 3.520 3.290 3.370 1,461,178 -0.15(-4.26%)
May 04, 2009 3.140 3.520 3.140 3.520 2,682,345 +0.34(+10.69%)
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.