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, 2020 13.41 13.42 13.28 13.37 492,650 -0.08(-0.61%)
Jan 30, 2020 13.59 13.59 13.37 13.46 625,578 -0.12(-0.88%)
Jan 29, 2020 13.79 13.84 13.50 13.58 795,859 -0.19(-1.40%)
Jan 28, 2020 13.40 13.82 13.40 13.77 865,937 +0.38(+2.81%)
Jan 27, 2020 13.34 13.50 13.29 13.39 441,532 -0.06(-0.48%)
Jan 24, 2020 13.71 13.74 13.45 13.46 645,834 -0.28(-2.01%)
Jan 23, 2020 13.58 13.79 13.53 13.73 755,569 +0.15(+1.08%)
Jan 22, 2020 13.67 13.72 13.55 13.58 584,588 +0.04(+0.27%)
Jan 21, 2020 13.57 13.69 13.54 13.55 1,121,508 -0.07(-0.54%)
Jan 17, 2020 13.56 13.70 13.47 13.62 474,795 +0.11(+0.82%)
Jan 16, 2020 13.41 13.54 13.32 13.51 818,673 +0.13(+0.96%)
Jan 15, 2020 13.24 13.44 13.21 13.38 740,345 +0.17(+1.32%)
Jan 14, 2020 13.30 13.32 13.15 13.21 763,146 -0.12(-0.90%)
Jan 13, 2020 13.04 13.34 12.96 13.33 588,781 +0.33(+2.54%)
Jan 10, 2020 12.96 13.02 12.83 13.00 936,416 +0.01(+0.07%)
Jan 09, 2020 12.90 13.02 12.84 12.99 541,310 +0.09(+0.71%)
Jan 08, 2020 12.95 13.06 12.88 12.90 557,238 -0.06(-0.43%)
Jan 07, 2020 12.86 13.00 12.86 12.95 491,783 +0.02(+0.14%)
Jan 06, 2020 13.22 13.24 12.87 12.93 996,527 -0.31(-2.36%)
Jan 03, 2020 13.08 13.31 13.03 13.24 1,126,617 +0.07(+0.56%)
Jan 02, 2020 13.35 13.35 13.02 13.17 920,316 -0.16(-1.17%)
Dec 31, 2019 13.20 13.41 13.17 13.33 821,882 +0.13(+0.97%)
Dec 30, 2019 13.23 13.26 13.13 13.20 1,474,592 -0.02(-0.14%)
Dec 27, 2019 12.94 13.28 12.83 13.22 981,163 +0.28(+2.13%)
Dec 26, 2019 12.75 12.94 12.75 12.94 469,876 +0.18(+1.44%)
Dec 24, 2019 12.76 12.80 12.69 12.76 321,937 +0.01(+0.07%)
Dec 23, 2019 12.46 12.80 12.42 12.75 1,308,317 +0.31(+2.51%)
Dec 20, 2019 12.54 12.62 12.40 12.44 1,403,590 -0.08(-0.66%)
Dec 19, 2019 12.27 12.55 12.21 12.52 732,778 +0.23(+1.87%)
Dec 18, 2019 12.23 12.37 12.18 12.29 624,033 +0.06(+0.45%)
Dec 17, 2019 12.22 12.34 12.14 12.23 765,828 +0.02(+0.15%)
Dec 16, 2019 12.34 12.49 12.18 12.22 998,841 -0.09(-0.75%)
Dec 13, 2019 12.51 12.56 12.27 12.31 633,423 -0.21(-1.69%)
Dec 12, 2019 12.57 12.68 12.39 12.52 1,260,067 -0.08(-0.66%)
Dec 11, 2019 12.64 12.68 12.51 12.60 721,811 -0.03(-0.22%)
Dec 10, 2019 12.66 12.68 12.56 12.63 1,584,504 -0.02(-0.15%)
Dec 09, 2019 12.33 12.67 12.28 12.65 1,688,236 +0.34(+2.76%)
Dec 06, 2019 12.19 12.34 12.10 12.31 2,165,919 +0.14(+1.13%)
Dec 05, 2019 11.96 12.27 11.91 12.17 3,153,994 +0.23(+1.92%)
Dec 04, 2019 11.68 12.09 11.63 11.94 3,471,547 +0.27(+2.28%)
Dec 03, 2019 11.60 11.67 11.43 11.67 1,906,187 +0.03(+0.24%)
Dec 02, 2019 11.91 11.92 11.61 11.65 1,391,415 -0.28(-2.39%)
Nov 29, 2019 11.63 11.95 11.62 11.93 784,212 +0.26(+2.20%)
Nov 27, 2019 11.67 11.76 11.65 11.67 618,398 -0.04(-0.31%)
Nov 26, 2019 11.85 11.89 11.61 11.71 945,007 +0.13(+1.11%)
Nov 25, 2019 11.38 11.79 11.35 11.58 936,914 +0.20(+1.78%)
Nov 22, 2019 11.44 11.46 11.32 11.38 305,062 -0.01(-0.08%)
Nov 21, 2019 11.52 11.52 11.33 11.39 314,733 -0.09(-0.80%)
Nov 20, 2019 11.27 11.59 11.27 11.48 1,040,946 +0.26(+2.29%)
Nov 19, 2019 11.18 11.27 11.18 11.22 502,710 +0.03(+0.25%)
Nov 18, 2019 11.30 11.33 11.17 11.20 329,046 -0.11(-0.98%)
Nov 15, 2019 11.44 11.49 11.31 11.31 719,977 -0.08(-0.73%)
Nov 14, 2019 11.31 11.46 11.31 11.39 565,126 +0.06(+0.56%)
Nov 13, 2019 11.14 11.42 11.13 11.33 327,331 +0.16(+1.47%)
Nov 12, 2019 11.09 11.23 11.06 11.16 311,344 +0.07(+0.66%)
Nov 11, 2019 11.13 11.23 11.05 11.09 355,690 -0.04(-0.33%)
Nov 08, 2019 11.06 11.19 10.99 11.13 444,711 +0.01(+0.08%)
Nov 07, 2019 11.21 11.27 11.12 11.12 329,741 -0.08(-0.73%)
Nov 06, 2019 11.25 11.26 11.11 11.20 544,595 -0.05(-0.49%)
Nov 05, 2019 11.38 11.38 11.03 11.25 734,608 -0.15(-1.28%)
Nov 04, 2019 11.59 11.61 11.29 11.40 501,681 -0.18(-1.57%)
Nov 01, 2019 11.84 11.98 11.48 11.58 507,049 -0.27(-2.31%)
Oct 31, 2019 11.13 11.98 10.93 11.85 757,488 -0.09(-0.76%)
Oct 30, 2019 11.95 11.95 11.77 11.95 276,412 +0.01(+0.08%)
Oct 29, 2019 11.71 11.98 11.71 11.94 357,981 +0.27(+2.34%)
Oct 28, 2019 11.78 11.89 11.63 11.66 402,662 -0.08(-0.70%)
Oct 25, 2019 11.68 11.76 11.66 11.74 270,865 +0.06(+0.55%)
Oct 24, 2019 11.85 11.85 11.67 11.68 393,926 -0.11(-0.93%)
Oct 23, 2019 11.74 11.84 11.69 11.79 283,421 +0.05(+0.47%)
Oct 22, 2019 11.85 11.85 11.72 11.74 237,588 -0.12(-1.00%)
Oct 21, 2019 11.80 11.90 11.78 11.85 253,090 +0.04(+0.31%)
Oct 18, 2019 11.85 11.88 11.66 11.82 357,459 -0.05(-0.46%)
Oct 17, 2019 11.99 12.02 11.82 11.87 400,342 -0.14(-1.14%)
Oct 16, 2019 12.02 12.10 11.91 12.01 937,651 -0.01(-0.08%)
Oct 15, 2019 11.73 12.04 11.73 12.02 544,710 +0.29(+2.49%)
Oct 14, 2019 11.61 11.74 11.58 11.73 324,864 +0.11(+0.94%)
Oct 11, 2019 11.64 11.76 11.60 11.62 312,131 +0.04(+0.31%)
Oct 10, 2019 11.64 11.70 11.55 11.58 329,261 -0.02(-0.16%)
Oct 09, 2019 11.76 11.76 11.60 11.60 315,702 -0.15(-1.24%)
Oct 08, 2019 11.85 11.95 11.73 11.74 306,742 -0.15(-1.30%)
Oct 07, 2019 11.86 11.99 11.85 11.90 316,572 +0.00(+0.00%)
Oct 04, 2019 11.80 11.90 11.74 11.90 281,291 +0.11(+0.93%)
Oct 03, 2019 11.73 11.85 11.64 11.79 315,738 +0.02(+0.15%)
Oct 02, 2019 11.59 11.79 11.53 11.77 457,704 +0.19(+1.65%)
Oct 01, 2019 11.86 11.88 11.54 11.58 458,369 -0.31(-2.61%)
Sep 30, 2019 11.88 12.01 11.85 11.89 362,496 -0.01(-0.08%)
Sep 27, 2019 12.15 12.21 11.89 11.90 422,760 -0.23(-1.88%)
Sep 26, 2019 12.05 12.24 12.05 12.13 392,351 +0.09(+0.76%)
Sep 25, 2019 11.95 12.05 11.85 12.04 604,857 +0.07(+0.61%)
Sep 24, 2019 11.95 12.04 11.85 11.96 745,593 +0.06(+0.54%)
Sep 23, 2019 11.85 12.02 11.82 11.90 549,994 +0.06(+0.54%)
Sep 20, 2019 11.95 11.95 11.73 11.84 2,201,385 -0.05(-0.46%)
Sep 19, 2019 12.11 12.11 11.85 11.89 634,907 -0.15(-1.21%)
Sep 18, 2019 11.96 12.11 11.95 12.04 892,115 +0.14(+1.15%)
Sep 17, 2019 11.82 11.95 11.73 11.90 482,956 +0.06(+0.54%)
Sep 16, 2019 11.80 11.85 11.72 11.84 494,515 +0.08(+0.70%)
Sep 13, 2019 11.72 11.84 11.69 11.75 495,525 +0.05(+0.47%)
Sep 12, 2019 11.63 11.72 11.52 11.70 569,016 +0.12(+1.02%)
Sep 11, 2019 11.54 11.72 11.50 11.58 492,954 +0.05(+0.40%)
Sep 10, 2019 11.34 11.55 11.24 11.54 657,794 +0.13(+1.12%)
Sep 09, 2019 11.21 11.43 11.17 11.41 448,940 +0.19(+1.71%)
Sep 06, 2019 11.41 11.44 11.21 11.22 719,856 -0.17(-1.52%)
Sep 05, 2019 11.53 11.53 11.35 11.39 611,059 -0.08(-0.71%)
Sep 04, 2019 11.59 11.62 11.46 11.47 574,807 -0.12(-1.02%)
Sep 03, 2019 11.64 11.71 11.52 11.59 681,159 -0.07(-0.63%)
Aug 30, 2019 11.65 11.74 11.58 11.66 494,208 +0.00(+0.00%)
Aug 29, 2019 11.60 11.70 11.57 11.66 268,949 +0.08(+0.71%)
Aug 28, 2019 11.44 11.67 11.44 11.58 419,424 +0.15(+1.28%)
Aug 27, 2019 11.62 11.64 11.42 11.44 670,328 -0.15(-1.34%)
Aug 26, 2019 11.64 11.64 11.47 11.59 415,503 +0.02(+0.16%)
Aug 23, 2019 11.71 11.74 11.55 11.57 448,442 -0.14(-1.17%)
Aug 22, 2019 11.84 11.85 11.70 11.71 433,864 -0.11(-0.93%)
Aug 21, 2019 12.04 12.25 11.81 11.82 526,589 +0.01(+0.08%)
Aug 20, 2019 11.84 11.91 11.77 11.81 354,745 -0.04(-0.31%)
Aug 19, 2019 11.85 11.94 11.80 11.85 530,890 +0.08(+0.70%)
Aug 16, 2019 11.49 11.81 11.47 11.76 1,997,578 +0.29(+2.54%)
Aug 15, 2019 11.50 11.60 11.47 11.47 524,822 -0.04(-0.32%)
Aug 14, 2019 11.94 11.97 11.27 11.51 1,492,543 -0.44(-3.66%)
Aug 13, 2019 12.14 12.18 11.95 11.95 1,017,156 -0.19(-1.56%)
Aug 12, 2019 12.08 12.15 12.00 12.14 453,714 +0.03(+0.22%)
Aug 09, 2019 12.12 12.17 12.03 12.11 722,140 -0.05(-0.37%)
Aug 08, 2019 12.21 12.21 12.09 12.15 1,359,233 -0.01(-0.07%)
Aug 07, 2019 12.12 12.23 12.05 12.16 794,872 +0.00(+0.00%)
Aug 06, 2019 12.14 12.31 12.06 12.16 722,197 +0.06(+0.52%)
Aug 05, 2019 12.02 12.18 11.88 12.10 794,621 +0.05(+0.37%)
Aug 02, 2019 12.16 12.20 11.95 12.05 885,037 -0.14(-1.19%)
Aug 01, 2019 12.06 12.43 11.95 12.20 2,102,150 +0.26(+2.20%)
Jul 31, 2019 11.86 12.01 11.78 11.94 1,399,190 +0.07(+0.61%)
Jul 30, 2019 11.59 11.86 11.58 11.86 1,724,298 +0.25(+2.18%)
Jul 29, 2019 11.64 11.79 11.56 11.61 748,054 -0.01(-0.08%)
Jul 26, 2019 11.57 11.65 11.57 11.62 333,865 +0.08(+0.71%)
Jul 25, 2019 11.57 11.58 11.49 11.54 322,050 -0.03(-0.23%)
Jul 24, 2019 11.55 11.64 11.49 11.57 478,674 -0.01(-0.08%)
Jul 23, 2019 11.51 11.63 11.47 11.57 457,245 +0.05(+0.47%)
Jul 22, 2019 11.52 11.54 11.44 11.52 469,739 +0.05(+0.47%)
Jul 19, 2019 11.43 11.54 11.36 11.47 689,074 -0.01(-0.08%)
Jul 18, 2019 11.57 11.58 11.30 11.47 1,134,755 -0.10(-0.86%)
Jul 17, 2019 11.55 11.59 11.47 11.57 1,071,581 +0.04(+0.31%)
Jul 16, 2019 11.48 11.58 11.44 11.54 1,319,096 +0.03(+0.24%)
Jul 15, 2019 11.51 11.58 11.47 11.51 1,145,432 +0.01(+0.08%)
Jul 12, 2019 11.45 11.57 11.44 11.50 1,041,851 +0.06(+0.55%)
Jul 11, 2019 11.54 11.60 11.43 11.44 511,073 -0.14(-1.25%)
Jul 10, 2019 11.58 11.62 11.55 11.58 601,726 -0.03(-0.23%)
Jul 09, 2019 11.63 11.69 11.55 11.61 707,147 -0.04(-0.31%)
Jul 08, 2019 11.55 11.67 11.52 11.65 416,239 +0.05(+0.47%)
Jul 05, 2019 11.43 11.64 11.36 11.59 400,660 +0.10(+0.87%)
Jul 03, 2019 11.42 11.54 11.37 11.49 491,896 +0.08(+0.71%)
Jul 02, 2019 11.38 11.53 11.31 11.41 1,330,769 +0.07(+0.64%)
Jul 01, 2019 11.28 11.35 11.08 11.34 923,890 +0.11(+0.97%)
Jun 28, 2019 10.96 11.23 10.96 11.23 2,629,786 +0.28(+2.56%)
Jun 27, 2019 10.83 10.95 10.82 10.95 518,150 +0.14(+1.25%)
Jun 26, 2019 10.65 10.83 10.55 10.81 708,831 +0.14(+1.36%)
Jun 25, 2019 10.72 10.81 10.66 10.67 554,654 -0.05(-0.51%)
Jun 24, 2019 10.79 10.80 10.71 10.72 733,962 -0.06(-0.59%)
Jun 21, 2019 10.81 10.86 10.72 10.79 1,164,493 -0.11(-1.00%)
Jun 20, 2019 11.07 11.07 10.88 10.90 780,567 -0.12(-1.07%)
Jun 19, 2019 10.81 11.07 10.81 11.01 996,069 +0.12(+1.08%)
Jun 18, 2019 10.91 11.00 10.79 10.90 894,687 +0.09(+0.84%)
Jun 17, 2019 10.60 10.84 10.54 10.81 825,038 +0.21(+1.96%)
Jun 14, 2019 10.51 10.69 10.49 10.60 606,576 +0.11(+1.03%)
Jun 13, 2019 10.44 10.50 10.36 10.49 1,026,990 +0.06(+0.61%)
Jun 12, 2019 10.56 10.62 10.41 10.43 601,642 -0.09(-0.86%)
Jun 11, 2019 10.58 10.66 10.47 10.52 830,942 -0.06(-0.60%)
Jun 10, 2019 10.63 10.67 10.52 10.58 734,613 -0.03(-0.26%)
Jun 07, 2019 10.83 10.87 10.46 10.61 1,038,865 -0.26(-2.41%)
Jun 06, 2019 10.58 10.90 10.53 10.87 2,090,038 +0.32(+3.00%)
Jun 05, 2019 10.47 10.71 10.37 10.55 1,661,328 +0.09(+0.87%)
Jun 04, 2019 10.29 10.55 10.18 10.46 1,485,333 +0.20(+1.94%)
Jun 03, 2019 9.983 10.35 9.847 10.26 1,491,169 +0.31(+3.09%)
May 31, 2019 9.820 10.22 9.775 9.956 2,038,471 +0.06(+0.64%)
May 30, 2019 9.540 9.947 9.522 9.893 1,677,030 +0.43(+4.59%)
May 29, 2019 9.178 9.504 9.160 9.459 1,675,603 +0.32(+3.46%)
May 28, 2019 8.880 9.278 8.816 9.142 1,614,242 +0.47(+5.42%)
May 24, 2019 8.527 8.744 8.527 8.672 1,077,460 +0.15(+1.80%)
May 23, 2019 8.509 8.554 8.473 8.518 869,458 -0.03(-0.32%)
May 22, 2019 8.274 8.590 8.256 8.545 1,388,496 +0.33(+4.07%)
May 21, 2019 7.976 8.283 7.930 8.211 1,806,354 +0.35(+4.49%)
May 20, 2019 7.831 7.899 7.804 7.858 319,398 +0.02(+0.23%)
May 17, 2019 7.858 7.912 7.822 7.840 1,178,648 -0.06(-0.80%)
May 16, 2019 7.957 7.957 7.862 7.903 649,095 +0.01(+0.11%)
May 15, 2019 7.804 7.903 7.759 7.894 430,375 +0.06(+0.81%)
May 14, 2019 7.849 7.867 7.795 7.831 455,383 +0.01(+0.12%)
May 13, 2019 7.875 7.938 7.795 7.822 506,278 -0.13(-1.57%)
May 10, 2019 7.822 7.983 7.813 7.947 568,394 +0.08(+1.02%)
May 09, 2019 7.777 7.875 7.670 7.867 464,523 +0.07(+0.92%)
May 08, 2019 7.867 7.893 7.786 7.795 421,277 -0.05(-0.68%)
May 07, 2019 7.911 7.929 7.804 7.849 604,692 -0.07(-0.90%)
May 06, 2019 7.795 7.974 7.795 7.920 828,827 +0.09(+1.14%)
May 03, 2019 7.786 7.867 7.723 7.831 1,099,760 +0.04(+0.57%)
May 02, 2019 7.956 8.045 7.679 7.786 942,320 -0.06(-0.80%)
May 01, 2019 7.768 7.992 7.759 7.849 1,001,368 +0.10(+1.27%)
Apr 30, 2019 7.822 7.858 7.746 7.750 409,712 -0.07(-0.91%)
Apr 29, 2019 7.867 7.875 7.795 7.822 291,127 -0.04(-0.46%)
Apr 26, 2019 7.768 7.875 7.728 7.858 619,405 +0.13(+1.62%)
Apr 25, 2019 7.715 7.768 7.625 7.732 381,886 -0.03(-0.35%)
Apr 24, 2019 7.688 7.795 7.688 7.759 372,641 +0.07(+0.93%)
Apr 23, 2019 7.607 7.745 7.572 7.688 641,505 +0.11(+1.42%)
Apr 22, 2019 7.598 7.625 7.509 7.580 710,484 -0.04(-0.59%)
Apr 18, 2019 7.563 7.634 7.563 7.625 583,384 +0.04(+0.47%)
Apr 17, 2019 7.634 7.634 7.554 7.589 436,390 -0.02(-0.24%)
Apr 16, 2019 7.634 7.643 7.589 7.607 263,287 -0.04(-0.47%)
Apr 15, 2019 7.679 7.706 7.625 7.643 230,794 -0.01(-0.12%)
Apr 12, 2019 7.652 7.697 7.598 7.652 1,088,686 +0.00(+0.00%)
Apr 11, 2019 7.661 7.697 7.598 7.652 479,307 -0.01(-0.12%)
Apr 10, 2019 7.607 7.661 7.580 7.661 526,928 +0.09(+1.18%)
Apr 09, 2019 7.688 7.715 7.554 7.572 828,694 -0.10(-1.28%)
Apr 08, 2019 7.706 7.723 7.643 7.670 202,117 -0.05(-0.69%)
Apr 05, 2019 7.679 7.732 7.634 7.723 259,306 +0.07(+0.93%)
Apr 04, 2019 7.509 7.679 7.491 7.652 389,189 +0.15(+2.03%)
Apr 03, 2019 7.500 7.585 7.464 7.500 645,393 +0.02(+0.24%)
Apr 02, 2019 7.625 7.625 7.482 7.482 794,974 -0.14(-1.88%)
Apr 01, 2019 7.554 7.639 7.527 7.625 513,352 +0.10(+1.31%)
Mar 29, 2019 7.518 7.545 7.446 7.527 1,149,429 +0.04(+0.60%)
Mar 28, 2019 7.375 7.509 7.357 7.482 690,723 +0.12(+1.58%)
Mar 27, 2019 7.402 7.464 7.348 7.366 590,762 -0.03(-0.36%)
Mar 26, 2019 7.250 7.455 7.250 7.393 869,721 +0.15(+2.10%)
Mar 25, 2019 7.151 7.357 7.151 7.241 1,027,099 +0.23(+3.32%)
Mar 22, 2019 7.187 7.223 7.008 7.008 647,595 -0.21(-2.85%)
Mar 21, 2019 7.151 7.312 7.151 7.214 823,110 +0.05(+0.75%)
Mar 20, 2019 7.277 7.277 7.151 7.160 790,723 -0.13(-1.72%)
Mar 19, 2019 7.339 7.348 7.267 7.285 873,843 -0.04(-0.61%)
Mar 18, 2019 7.312 7.433 7.303 7.330 506,416 +0.03(+0.37%)
Mar 15, 2019 7.554 7.554 7.268 7.303 2,527,402 -0.23(-3.08%)
Mar 14, 2019 7.580 7.598 7.487 7.536 675,705 -0.01(-0.12%)
Mar 13, 2019 7.536 7.598 7.482 7.545 1,201,029 +0.02(+0.24%)
Mar 12, 2019 7.580 7.589 7.473 7.527 898,482 -0.02(-0.24%)
Mar 11, 2019 7.491 7.589 7.455 7.545 1,098,236 +0.04(+0.60%)
Mar 08, 2019 7.509 7.563 7.460 7.500 620,859 +0.00(+0.00%)
Mar 07, 2019 7.545 7.607 7.482 7.500 1,095,441 -0.04(-0.59%)
Mar 06, 2019 7.598 7.652 7.536 7.545 895,062 -0.11(-1.40%)
Mar 05, 2019 7.554 7.795 7.527 7.652 815,945 +0.13(+1.66%)
Mar 04, 2019 7.759 7.759 7.491 7.527 1,103,357 -0.24(-3.11%)
Mar 01, 2019 7.786 7.840 7.598 7.768 1,133,209 +0.03(+0.35%)
Feb 28, 2019 7.564 7.830 7.564 7.741 1,658,316 +0.10(+1.27%)
Feb 27, 2019 7.724 7.750 7.609 7.644 926,913 -0.12(-1.48%)
Feb 26, 2019 8.078 8.095 7.741 7.759 1,426,175 -0.38(-4.67%)
Feb 25, 2019 9.077 9.104 8.131 8.139 1,336,254 -0.75(-8.46%)
Feb 22, 2019 8.838 8.927 8.830 8.892 473,140 +0.10(+1.11%)
Feb 21, 2019 8.635 8.803 8.626 8.794 493,363 +0.14(+1.64%)
Feb 20, 2019 8.644 8.750 8.608 8.653 575,886 +0.00(+0.00%)
Feb 19, 2019 8.555 8.653 8.555 8.653 332,852 +0.07(+0.82%)
Feb 15, 2019 8.573 8.608 8.493 8.582 745,088 +0.04(+0.52%)
Feb 14, 2019 8.582 8.617 8.502 8.538 471,484 -0.05(-0.62%)
Feb 13, 2019 8.555 8.608 8.511 8.591 239,332 +0.02(+0.21%)
Feb 12, 2019 8.608 8.653 8.546 8.573 367,277 -0.04(-0.41%)
Feb 11, 2019 8.600 8.617 8.555 8.608 352,503 +0.04(+0.41%)
Feb 08, 2019 8.529 8.600 8.511 8.573 377,969 -0.01(-0.10%)
Feb 07, 2019 8.564 8.591 8.493 8.582 338,626 -0.03(-0.31%)
Feb 06, 2019 8.573 8.635 8.511 8.608 356,398 +0.06(+0.72%)
Feb 05, 2019 8.670 8.670 8.502 8.546 635,063 -0.10(-1.13%)
Feb 04, 2019 8.511 8.644 8.476 8.644 346,720 +0.12(+1.35%)
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.