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 (%)
May 31, 2016 8.790 8.973 8.747 8.895 571,685 +0.11(+1.29%)
May 27, 2016 8.773 8.782 8.782 8.782 407,722 -0.01(-0.10%)
May 26, 2016 8.669 8.816 8.669 8.790 893,212 +0.14(+1.61%)
May 25, 2016 8.173 8.660 8.147 8.651 2,108,023 +0.50(+6.19%)
May 24, 2016 8.251 8.251 8.095 8.147 647,673 -0.02(-0.21%)
May 23, 2016 8.286 8.295 8.164 8.164 773,144 -0.11(-1.37%)
May 20, 2016 8.277 8.373 8.208 8.277 386,181 +0.03(+0.42%)
May 19, 2016 8.303 8.443 8.138 8.243 405,832 -0.15(-1.76%)
May 18, 2016 8.234 8.521 8.234 8.390 1,458,789 +0.08(+0.94%)
May 17, 2016 8.477 8.673 8.312 8.312 606,083 -0.18(-2.15%)
May 16, 2016 8.434 8.529 8.408 8.495 271,118 +0.05(+0.62%)
May 13, 2016 8.416 8.495 8.312 8.443 281,698 -0.02(-0.21%)
May 12, 2016 8.642 8.669 8.295 8.460 377,119 -0.17(-1.92%)
May 11, 2016 8.564 8.782 8.486 8.625 846,086 +0.02(+0.20%)
May 10, 2016 8.564 8.677 8.443 8.608 742,802 +0.10(+1.23%)
May 09, 2016 8.034 8.556 8.034 8.503 2,453,097 +0.47(+5.84%)
May 06, 2016 7.999 8.199 7.999 8.034 564,728 +0.02(+0.22%)
May 05, 2016 8.025 8.125 7.930 8.016 578,517 +0.05(+0.66%)
May 04, 2016 8.025 8.086 7.956 7.964 634,250 -0.08(-0.97%)
May 03, 2016 8.495 8.495 7.860 8.043 1,166,931 -0.50(-5.90%)
May 02, 2016 8.521 8.547 8.356 8.547 420,263 +0.03(+0.31%)
Apr 29, 2016 8.599 8.634 8.382 8.521 339,796 -0.07(-0.81%)
Apr 28, 2016 8.556 8.642 8.521 8.590 364,991 -0.04(-0.50%)
Apr 27, 2016 8.590 8.677 8.434 8.634 595,708 +0.03(+0.30%)
Apr 26, 2016 8.469 8.612 8.443 8.608 389,029 +0.17(+2.06%)
Apr 25, 2016 8.364 8.443 8.277 8.434 254,478 +0.05(+0.62%)
Apr 22, 2016 8.347 8.451 8.338 8.382 218,993 +0.05(+0.63%)
Apr 21, 2016 8.356 8.399 8.251 8.329 216,226 +0.02(+0.21%)
Apr 20, 2016 8.234 8.390 8.199 8.312 496,448 +0.06(+0.74%)
Apr 19, 2016 8.347 8.416 8.182 8.251 223,717 -0.04(-0.52%)
Apr 18, 2016 8.260 8.321 8.129 8.295 308,643 -0.02(-0.21%)
Apr 15, 2016 8.234 8.325 8.190 8.312 253,832 +0.03(+0.31%)
Apr 14, 2016 8.477 8.486 8.190 8.286 524,930 -0.22(-2.56%)
Apr 13, 2016 8.156 8.503 8.147 8.503 505,939 +0.36(+4.38%)
Apr 12, 2016 8.095 8.199 8.043 8.147 244,126 +0.09(+1.08%)
Apr 11, 2016 8.043 8.216 7.960 8.060 308,794 +0.05(+0.65%)
Apr 08, 2016 7.990 8.156 7.896 8.008 385,163 +0.13(+1.66%)
Apr 07, 2016 8.086 8.156 7.816 7.877 391,475 -0.25(-3.10%)
Apr 06, 2016 8.043 8.182 7.973 8.129 262,644 +0.10(+1.19%)
Apr 05, 2016 8.016 8.095 7.956 8.034 370,949 -0.04(-0.54%)
Apr 04, 2016 8.251 8.271 8.077 8.077 439,913 -0.19(-2.31%)
Apr 01, 2016 8.303 8.364 8.108 8.269 457,916 -0.13(-1.55%)
Mar 31, 2016 7.990 8.460 7.808 8.399 2,957,632 +0.41(+5.11%)
Mar 30, 2016 8.112 8.216 7.990 7.990 470,048 -0.08(-0.97%)
Mar 29, 2016 7.860 8.186 7.764 8.069 784,602 +0.13(+1.64%)
Mar 28, 2016 8.016 8.069 7.703 7.938 1,155,510 -0.03(-0.33%)
Mar 24, 2016 7.582 7.964 7.964 7.964 1,006,137 +0.34(+4.45%)
Mar 23, 2016 8.043 8.134 7.625 7.625 891,154 -0.42(-5.19%)
Mar 22, 2016 7.999 8.156 7.938 8.043 380,507 -0.03(-0.43%)
Mar 21, 2016 8.199 8.295 8.060 8.077 479,969 -0.12(-1.48%)
Mar 18, 2016 8.616 8.695 8.164 8.199 1,352,609 -0.36(-4.17%)
Mar 17, 2016 8.173 8.582 8.121 8.556 641,036 +0.37(+4.46%)
Mar 16, 2016 7.938 8.234 7.938 8.190 514,332 +0.23(+2.84%)
Mar 15, 2016 8.216 8.216 7.947 7.964 534,535 -0.30(-3.68%)
Mar 14, 2016 8.503 8.529 8.208 8.269 418,837 -0.28(-3.26%)
Mar 11, 2016 7.738 8.642 7.738 8.547 1,153,663 +0.87(+11.32%)
Mar 10, 2016 7.782 7.825 7.364 7.677 1,650,070 -0.12(-1.56%)
Mar 09, 2016 7.695 7.869 7.564 7.799 2,378,523 +0.12(+1.59%)
Mar 08, 2016 7.982 7.982 7.669 7.677 788,850 -0.31(-3.92%)
Mar 07, 2016 8.051 8.112 7.938 7.990 718,240 -0.07(-0.86%)
Mar 04, 2016 7.990 8.277 7.921 8.060 1,456,174 +0.09(+1.09%)
Mar 03, 2016 7.773 7.982 7.643 7.973 2,127,163 +0.23(+2.92%)
Mar 02, 2016 7.451 7.782 7.425 7.747 1,424,122 +0.28(+3.73%)
Mar 01, 2016 7.390 7.495 7.282 7.469 1,347,035 +0.11(+1.54%)
Feb 29, 2016 7.443 7.590 7.264 7.356 1,254,487 -0.08(-1.05%)
Feb 26, 2016 7.495 7.764 7.147 7.434 2,539,383 -0.41(-5.21%)
Feb 25, 2016 7.773 8.086 7.669 7.843 1,803,858 +0.13(+1.69%)
Feb 24, 2016 7.512 7.730 7.325 7.712 1,148,601 +0.12(+1.60%)
Feb 23, 2016 7.651 7.756 7.582 7.590 667,292 -0.12(-1.58%)
Feb 22, 2016 7.556 7.816 7.556 7.712 1,210,214 +0.28(+3.74%)
Feb 19, 2016 7.460 7.573 7.417 7.434 1,284,983 -0.06(-0.81%)
Feb 18, 2016 7.703 7.799 7.464 7.495 1,104,974 -0.17(-2.27%)
Feb 17, 2016 7.243 7.877 7.243 7.669 1,811,184 +0.47(+6.52%)
Feb 16, 2016 7.086 7.295 7.025 7.199 1,228,379 +0.42(+6.15%)
Feb 12, 2016 6.677 6.782 6.782 6.782 1,380,850 +0.14(+2.09%)
Feb 11, 2016 7.251 7.286 6.595 6.643 1,897,036 -0.76(-10.22%)
Feb 10, 2016 7.338 7.556 7.260 7.399 969,896 +0.09(+1.19%)
Feb 09, 2016 7.408 7.556 7.295 7.312 1,422,453 -0.21(-2.77%)
Feb 08, 2016 8.008 8.016 7.286 7.521 2,279,419 -0.52(-6.49%)
Feb 05, 2016 8.373 8.434 8.034 8.043 698,556 -0.37(-4.34%)
Feb 04, 2016 8.338 8.560 8.338 8.408 528,575 +0.05(+0.62%)
Feb 03, 2016 8.590 8.590 8.251 8.356 891,956 -0.17(-2.04%)
Feb 02, 2016 8.712 8.712 8.425 8.529 1,118,919 -0.26(-2.97%)
Feb 01, 2016 8.999 8.999 8.773 8.790 970,442 -0.29(-3.16%)
Jan 29, 2016 8.521 9.082 8.521 9.077 1,685,611 +0.60(+7.08%)
Jan 28, 2016 8.669 8.703 8.469 8.477 1,415,075 -0.07(-0.81%)
Jan 27, 2016 8.677 8.925 8.477 8.547 1,461,221 -0.18(-2.09%)
Jan 26, 2016 8.295 8.738 8.243 8.729 1,521,279 +0.50(+6.02%)
Jan 25, 2016 8.495 8.521 8.208 8.234 2,103,777 -0.32(-3.76%)
Jan 22, 2016 8.399 8.582 8.338 8.556 1,302,705 +0.29(+3.47%)
Jan 21, 2016 8.182 8.347 8.103 8.269 3,050,440 +0.10(+1.17%)
Jan 20, 2016 8.269 8.295 7.790 8.173 6,026,523 -0.22(-2.59%)
Jan 19, 2016 9.025 9.068 8.321 8.390 2,036,492 -0.62(-6.85%)
Jan 15, 2016 9.138 9.008 9.008 9.008 1,334,960 -0.26(-2.81%)
Jan 14, 2016 9.260 9.390 9.064 9.268 1,513,466 +0.03(+0.38%)
Jan 13, 2016 9.364 9.460 9.103 9.234 1,274,382 -0.13(-1.39%)
Jan 12, 2016 9.529 9.599 9.321 9.364 1,350,189 -0.09(-0.92%)
Jan 11, 2016 9.495 9.625 9.416 9.451 1,200,913 -0.03(-0.28%)
Jan 08, 2016 9.677 9.755 9.473 9.477 857,491 -0.18(-1.89%)
Jan 07, 2016 9.834 9.842 9.634 9.660 1,252,055 -0.24(-2.46%)
Jan 06, 2016 9.929 10.12 9.842 9.903 1,332,550 -0.17(-1.64%)
Jan 05, 2016 9.929 10.12 9.903 10.07 1,233,225 +0.18(+1.85%)
Jan 04, 2016 10.03 10.05 9.868 9.886 1,231,772 -0.31(-3.07%)
Dec 31, 2015 10.25 10.20 10.20 10.20 846,728 -0.07(-0.68%)
Dec 30, 2015 10.40 10.44 10.26 10.27 972,108 -0.16(-1.50%)
Dec 29, 2015 10.44 10.51 10.39 10.42 818,592 +0.03(+0.25%)
Dec 28, 2015 10.60 10.61 10.29 10.40 1,177,258 -0.23(-2.13%)
Dec 24, 2015 10.76 10.62 10.62 10.62 465,459 -0.11(-1.05%)
Dec 23, 2015 10.63 10.81 10.63 10.74 2,394,930 +0.15(+1.40%)
Dec 22, 2015 10.55 10.61 10.36 10.59 821,070 +0.32(+3.13%)
Dec 21, 2015 10.35 10.39 10.20 10.27 1,947,037 -0.03(-0.34%)
Dec 18, 2015 10.29 10.31 10.04 10.30 1,508,276 +0.03(+0.25%)
Dec 17, 2015 10.53 10.57 10.28 10.28 621,996 -0.24(-2.31%)
Dec 16, 2015 10.34 10.59 10.34 10.52 1,161,952 +0.23(+2.28%)
Dec 15, 2015 10.31 10.43 10.25 10.29 947,022 +0.03(+0.34%)
Dec 14, 2015 10.54 10.62 10.24 10.25 872,567 -0.30(-2.88%)
Dec 11, 2015 10.61 10.69 10.53 10.56 567,875 -0.18(-1.70%)
Dec 10, 2015 10.74 10.82 10.66 10.74 493,101 +0.00(+0.00%)
Dec 09, 2015 10.75 10.89 10.70 10.74 545,245 -0.04(-0.40%)
Dec 08, 2015 10.88 10.89 10.60 10.78 819,056 -0.16(-1.43%)
Dec 07, 2015 11.08 11.09 10.86 10.94 553,610 -0.19(-1.72%)
Dec 04, 2015 11.07 11.14 10.93 11.13 645,772 +0.07(+0.63%)
Dec 03, 2015 11.21 11.24 11.02 11.06 1,002,992 -0.13(-1.17%)
Dec 02, 2015 11.48 11.48 11.16 11.19 556,347 -0.30(-2.65%)
Dec 01, 2015 11.49 11.59 11.38 11.49 729,927 +0.02(+0.15%)
Nov 30, 2015 11.21 11.49 11.04 11.48 1,414,487 +0.34(+3.04%)
Nov 27, 2015 11.11 11.22 11.04 11.14 227,514 +0.05(+0.47%)
Nov 25, 2015 10.93 11.09 11.09 11.09 769,669 +0.16(+1.43%)
Nov 24, 2015 10.82 10.94 10.74 10.93 505,777 +0.07(+0.64%)
Nov 23, 2015 10.89 10.94 10.85 10.86 435,903 -0.04(-0.40%)
Nov 20, 2015 11.02 11.12 10.89 10.90 582,993 -0.08(-0.71%)
Nov 19, 2015 11.01 11.05 10.91 10.98 389,959 -0.06(-0.55%)
Nov 18, 2015 11.02 11.06 10.91 11.04 450,811 +0.05(+0.47%)
Nov 17, 2015 10.96 11.04 10.79 10.99 1,034,737 +0.03(+0.32%)
Nov 16, 2015 10.81 10.96 10.62 10.96 1,814,702 +0.13(+1.20%)
Nov 13, 2015 10.70 10.97 10.59 10.82 1,017,011 +0.04(+0.40%)
Nov 12, 2015 10.79 10.83 10.56 10.78 1,118,768 -0.10(-0.96%)
Nov 11, 2015 10.68 10.93 10.60 10.89 2,294,921 +0.21(+1.95%)
Nov 10, 2015 10.54 10.78 10.47 10.68 3,848,806 +0.13(+1.24%)
Nov 09, 2015 10.85 10.86 10.55 10.55 742,621 -0.34(-3.12%)
Nov 06, 2015 10.83 10.94 10.67 10.89 891,115 -0.01(-0.08%)
Nov 05, 2015 10.98 10.98 10.86 10.89 599,489 -0.07(-0.63%)
Nov 04, 2015 11.02 11.02 10.82 10.96 816,490 -0.02(-0.16%)
Nov 03, 2015 11.30 11.33 10.91 10.98 2,080,519 -0.40(-3.51%)
Nov 02, 2015 11.25 11.42 11.17 11.38 1,144,056 +0.13(+1.16%)
Oct 30, 2015 11.08 11.33 10.97 11.25 1,237,504 +0.17(+1.57%)
Oct 29, 2015 11.05 11.15 10.99 11.08 1,483,228 -0.04(-0.39%)
Oct 28, 2015 11.08 11.29 10.97 11.12 632,650 +0.07(+0.63%)
Oct 27, 2015 11.31 11.37 11.04 11.05 707,384 -0.32(-2.83%)
Oct 26, 2015 11.40 11.42 11.29 11.37 449,920 -0.05(-0.46%)
Oct 23, 2015 11.44 11.48 11.29 11.42 315,233 +0.03(+0.31%)
Oct 22, 2015 11.37 11.46 11.30 11.39 345,089 +0.10(+0.93%)
Oct 21, 2015 11.44 11.46 11.28 11.29 593,772 -0.13(-1.14%)
Oct 20, 2015 11.44 11.48 11.33 11.42 310,051 -0.03(-0.23%)
Oct 19, 2015 11.28 11.57 11.28 11.44 846,866 +0.13(+1.15%)
Oct 16, 2015 11.29 11.49 11.26 11.31 1,141,222 +0.01(+0.08%)
Oct 15, 2015 10.82 11.35 10.82 11.30 2,622,287 +0.50(+4.59%)
Oct 14, 2015 11.06 11.13 10.79 10.81 1,502,672 -0.23(-2.05%)
Oct 13, 2015 11.21 11.28 11.01 11.03 628,100 -0.23(-2.01%)
Oct 12, 2015 11.32 11.33 11.23 11.26 276,385 -0.03(-0.31%)
Oct 09, 2015 11.37 11.45 11.22 11.29 650,846 -0.04(-0.38%)
Oct 08, 2015 11.27 11.36 11.14 11.34 633,333 +0.07(+0.62%)
Oct 07, 2015 11.08 11.27 11.08 11.27 863,436 +0.19(+1.73%)
Oct 06, 2015 11.00 11.11 10.92 11.08 964,746 +0.06(+0.55%)
Oct 05, 2015 10.96 11.03 10.90 11.02 1,017,062 +0.10(+0.96%)
Oct 02, 2015 10.77 10.92 10.59 10.91 826,582 +0.09(+0.80%)
Oct 01, 2015 11.00 11.09 10.74 10.82 867,367 -0.11(-1.03%)
Sep 30, 2015 10.88 10.96 10.76 10.94 2,712,434 +0.11(+1.04%)
Sep 29, 2015 11.17 11.17 10.82 10.82 986,061 -0.36(-3.19%)
Sep 28, 2015 11.31 11.37 11.16 11.18 742,652 -0.17(-1.46%)
Sep 25, 2015 11.66 11.66 11.33 11.35 865,890 -0.24(-2.10%)
Sep 24, 2015 11.60 11.67 11.53 11.59 967,334 -0.08(-0.67%)
Sep 23, 2015 11.71 11.76 11.57 11.67 657,094 -0.02(-0.15%)
Sep 22, 2015 11.90 11.98 11.66 11.69 911,227 -0.17(-1.47%)
Sep 21, 2015 11.85 11.93 11.82 11.86 798,520 +0.09(+0.74%)
Sep 18, 2015 11.82 11.96 11.74 11.77 2,497,374 -0.17(-1.46%)
Sep 17, 2015 11.76 12.04 11.75 11.95 1,249,185 +0.18(+1.55%)
Sep 16, 2015 11.48 11.81 11.46 11.76 1,228,989 +0.30(+2.58%)
Sep 15, 2015 11.34 11.48 11.28 11.47 724,564 +0.12(+1.07%)
Sep 14, 2015 11.14 11.36 11.08 11.35 995,694 +0.25(+2.27%)
Sep 11, 2015 10.35 11.12 10.34 11.09 5,213,019 +0.66(+6.33%)
Sep 10, 2015 10.47 10.56 10.36 10.43 4,322,353 -0.09(-0.83%)
Sep 09, 2015 10.82 10.83 10.50 10.52 540,582 -0.23(-2.18%)
Sep 08, 2015 10.72 10.84 10.61 10.76 912,324 +0.16(+1.48%)
Sep 04, 2015 10.54 10.60 10.60 10.60 420,373 -0.09(-0.81%)
Sep 03, 2015 10.67 10.75 10.62 10.69 983,964 +0.03(+0.33%)
Sep 02, 2015 10.52 10.72 10.41 10.65 713,200 +0.29(+2.77%)
Sep 01, 2015 10.64 10.74 10.28 10.36 1,951,522 -0.48(-4.41%)
Aug 31, 2015 10.75 10.88 10.62 10.84 1,306,906 +0.02(+0.16%)
Aug 28, 2015 10.77 10.90 10.69 10.82 462,520 +0.08(+0.73%)
Aug 27, 2015 10.44 10.81 10.36 10.75 784,356 +0.35(+3.34%)
Aug 26, 2015 10.36 10.40 10.06 10.40 978,846 +0.22(+2.14%)
Aug 25, 2015 10.43 10.53 10.16 10.18 1,889,002 +0.03(+0.34%)
Aug 24, 2015 10.22 10.47 10.03 10.15 1,175,031 -0.45(-4.27%)
Aug 21, 2015 10.65 10.86 10.43 10.60 1,030,400 -0.23(-2.17%)
Aug 20, 2015 11.04 11.04 10.82 10.83 623,549 -0.25(-2.28%)
Aug 19, 2015 11.07 11.15 11.02 11.09 478,030 -0.07(-0.62%)
Aug 18, 2015 11.17 11.27 11.10 11.16 584,527 -0.03(-0.23%)
Aug 17, 2015 10.98 11.18 10.91 11.18 597,202 +0.16(+1.42%)
Aug 14, 2015 10.69 11.02 10.62 11.02 1,060,216 +0.29(+2.67%)
Aug 13, 2015 10.60 10.76 10.48 10.74 632,058 +0.10(+0.90%)
Aug 12, 2015 10.62 10.70 10.52 10.64 296,207 -0.05(-0.49%)
Aug 11, 2015 10.70 10.76 10.61 10.69 475,556 -0.07(-0.65%)
Aug 10, 2015 10.77 10.82 10.70 10.76 440,814 +0.03(+0.24%)
Aug 07, 2015 10.69 10.78 10.63 10.74 483,302 -0.03(-0.24%)
Aug 06, 2015 10.96 11.01 10.75 10.76 686,629 -0.20(-1.82%)
Aug 05, 2015 11.32 11.33 10.88 10.96 1,505,658 -0.32(-2.85%)
Aug 04, 2015 11.25 11.43 11.09 11.29 487,197 -0.10(-0.92%)
Aug 03, 2015 11.39 11.43 11.29 11.39 549,286 +0.00(+0.00%)
Jul 31, 2015 11.43 11.54 11.35 11.39 426,822 -0.03(-0.23%)
Jul 30, 2015 11.33 11.42 11.24 11.42 491,185 +0.03(+0.23%)
Jul 29, 2015 11.26 11.45 11.22 11.39 614,499 +0.15(+1.31%)
Jul 28, 2015 11.19 11.29 11.08 11.24 572,989 +0.13(+1.17%)
Jul 27, 2015 11.15 11.25 11.09 11.11 562,890 -0.06(-0.54%)
Jul 24, 2015 11.34 11.45 11.16 11.17 480,554 -0.21(-1.83%)
Jul 23, 2015 11.56 11.61 11.37 11.38 662,213 -0.15(-1.28%)
Jul 22, 2015 11.47 11.62 11.47 11.53 353,732 -0.01(-0.08%)
Jul 21, 2015 11.62 11.69 11.49 11.54 365,158 -0.03(-0.30%)
Jul 20, 2015 11.69 11.76 11.45 11.57 821,189 -0.15(-1.26%)
Jul 17, 2015 11.76 11.84 11.71 11.72 519,590 -0.04(-0.37%)
Jul 16, 2015 11.86 11.92 11.75 11.76 372,961 -0.08(-0.66%)
Jul 15, 2015 11.93 11.94 11.81 11.84 692,028 -0.08(-0.66%)
Jul 14, 2015 11.91 12.01 11.86 11.92 344,891 -0.02(-0.14%)
Jul 13, 2015 11.76 11.95 11.75 11.94 532,851 +0.20(+1.70%)
Jul 10, 2015 11.66 11.79 11.62 11.74 353,851 +0.14(+1.20%)
Jul 09, 2015 11.60 11.69 11.57 11.60 752,103 +0.08(+0.68%)
Jul 08, 2015 11.52 11.62 11.50 11.52 637,605 -0.10(-0.90%)
Jul 07, 2015 11.71 11.73 11.50 11.62 652,527 -0.05(-0.45%)
Jul 06, 2015 11.65 11.80 11.59 11.68 414,803 -0.05(-0.45%)
Jul 02, 2015 11.87 11.73 11.73 11.73 629,813 -0.10(-0.81%)
Jul 01, 2015 11.63 11.82 11.55 11.82 2,307,064 +0.24(+2.10%)
Jun 30, 2015 11.66 11.69 11.52 11.58 802,858 -0.01(-0.08%)
Jun 29, 2015 11.77 11.96 11.58 11.59 1,178,521 -0.27(-2.27%)
Jun 26, 2015 12.06 12.07 11.79 11.86 1,900,188 -0.20(-1.66%)
Jun 25, 2015 12.15 12.16 12.05 12.06 386,055 -0.05(-0.43%)
Jun 24, 2015 12.04 12.18 11.98 12.11 748,585 +0.08(+0.65%)
Jun 23, 2015 12.04 12.11 12.00 12.03 1,193,244 +0.03(+0.29%)
Jun 22, 2015 12.13 12.17 11.99 12.00 617,053 -0.06(-0.50%)
Jun 19, 2015 12.12 12.16 12.06 12.06 1,377,700 -0.10(-0.79%)
Jun 18, 2015 12.16 12.21 12.09 12.16 1,406,913 -0.01(-0.07%)
Jun 17, 2015 12.14 12.17 12.01 12.16 638,945 +0.07(+0.58%)
Jun 16, 2015 12.11 12.14 12.04 12.09 730,692 -0.04(-0.36%)
Jun 15, 2015 12.19 12.22 12.05 12.14 675,653 -0.09(-0.71%)
Jun 12, 2015 12.32 12.42 12.22 12.22 1,533,275 -0.08(-0.64%)
Jun 11, 2015 12.38 12.46 12.29 12.30 1,570,629 -0.04(-0.35%)
Jun 10, 2015 12.48 12.59 12.32 12.35 1,184,416 -0.10(-0.84%)
Jun 09, 2015 12.57 12.65 12.44 12.45 858,947 -0.13(-1.04%)
Jun 08, 2015 12.74 12.74 12.57 12.58 440,150 -0.17(-1.30%)
Jun 05, 2015 12.82 12.84 12.64 12.75 399,608 -0.08(-0.61%)
Jun 04, 2015 12.77 12.83 12.65 12.82 700,176 -0.02(-0.14%)
Jun 03, 2015 12.76 12.84 12.68 12.84 1,786,537 +0.08(+0.61%)
Jun 02, 2015 12.44 12.78 12.39 12.76 1,013,182 +0.24(+1.94%)
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.