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 (%)
Jul 31, 2009 2.417 2.417 2.052 2.113 2,296,648 -0.50(-19.27%)
Jul 30, 2009 2.487 2.652 2.487 2.617 716,551 +0.19(+7.89%)
Jul 29, 2009 2.565 2.574 2.417 2.426 458,652 -0.18(-7.00%)
Jul 28, 2009 2.556 2.634 2.469 2.608 508,803 +0.02(+0.67%)
Jul 27, 2009 2.548 2.608 2.504 2.591 654,496 +0.04(+1.71%)
Jul 24, 2009 2.530 2.582 2.504 2.548 782 +0.01(+0.34%)
Jul 23, 2009 2.469 2.548 2.417 2.539 805,005 +0.08(+3.18%)
Jul 22, 2009 2.156 2.486 2.156 2.461 883,072 +0.19(+8.43%)
Jul 21, 2009 2.217 2.269 2.095 2.269 679,634 +0.07(+3.16%)
Jul 20, 2009 1.974 2.217 1.974 2.200 793,001 +0.19(+9.52%)
Jul 17, 2009 2.035 2.061 1.930 2.008 600,119 -0.02(-0.86%)
Jul 16, 2009 2.069 2.069 1.956 2.026 446,563 -0.06(-2.92%)
Jul 15, 2009 1.982 2.156 1.967 2.087 945,873 +0.15(+7.62%)
Jul 14, 2009 2.052 2.113 1.895 1.939 941,232 -0.13(-6.30%)
Jul 13, 2009 1.991 2.069 1.991 2.069 565,198 +0.08(+3.93%)
Jul 10, 2009 2.043 2.078 1.956 1.991 587,054 -0.06(-2.97%)
Jul 09, 2009 2.043 2.304 1.982 2.052 656,890 +0.01(+0.43%)
Jul 08, 2009 2.156 2.156 1.974 2.043 948,766 -0.10(-4.86%)
Jul 07, 2009 2.252 2.252 2.121 2.148 1,039,887 -0.09(-3.89%)
Jul 06, 2009 2.261 2.261 2.130 2.235 814,317 -0.03(-1.15%)
Jul 02, 2009 2.365 2.391 2.235 2.261 885,152 -0.17(-6.81%)
Jul 01, 2009 2.513 2.548 2.382 2.426 947,888 -0.04(-1.76%)
Jun 30, 2009 2.521 2.544 2.348 2.469 987,933 -0.04(-1.73%)
Jun 29, 2009 2.591 2.600 2.348 2.513 1,176,747 -0.03(-1.37%)
Jun 26, 2009 2.191 2.608 2.130 2.548 10,322,783 +0.35(+15.81%)
Jun 25, 2009 2.156 2.226 2.148 2.200 1,284,850 -0.10(-4.17%)
Jun 24, 2009 2.269 2.321 2.226 2.295 686,774 +0.03(+1.54%)
Jun 23, 2009 2.426 2.426 2.261 2.261 755,590 -0.08(-3.35%)
Jun 22, 2009 2.513 2.608 2.287 2.339 1,636,210 -0.10(-3.93%)
Jun 19, 2009 2.191 2.434 2.148 2.434 4,796,631 +0.25(+11.55%)
Jun 18, 2009 2.330 2.339 2.156 2.182 1,719,502 -0.08(-3.46%)
Jun 17, 2009 2.348 2.391 2.261 2.261 1,190,759 -0.10(-4.41%)
Jun 16, 2009 2.582 2.582 2.365 2.365 1,212,173 -0.10(-4.23%)
Jun 15, 2009 2.608 2.617 2.469 2.469 1,421,158 -0.17(-6.27%)
Jun 12, 2009 2.617 2.634 2.478 2.634 1,286,010 +0.00(+0.00%)
Jun 11, 2009 2.556 2.643 2.521 2.634 950,369 +0.08(+3.06%)
Jun 10, 2009 2.565 2.626 2.513 2.556 1,207,999 -0.01(-0.34%)
Jun 09, 2009 2.452 2.648 2.452 2.565 855,145 +0.07(+2.79%)
Jun 08, 2009 2.521 2.600 2.495 2.495 581,055 -0.09(-3.37%)
Jun 05, 2009 2.600 2.687 2.521 2.582 1,292,971 -0.04(-1.66%)
Jun 04, 2009 2.513 2.652 2.478 2.626 1,570,439 +0.15(+5.96%)
Jun 03, 2009 2.626 2.695 2.478 2.478 1,162,176 -0.19(-7.17%)
Jun 02, 2009 2.730 2.765 2.591 2.669 1,128,427 -0.06(-2.23%)
Jun 01, 2009 2.721 2.826 2.548 2.730 2,140,290 +0.03(+1.29%)
May 29, 2009 2.556 2.704 2.443 2.695 2,033,573 +0.09(+3.33%)
May 28, 2009 2.582 2.652 2.400 2.608 1,922,203 +0.05(+2.04%)
May 27, 2009 2.739 2.808 2.530 2.556 1,836,740 -0.21(-7.55%)
May 26, 2009 2.608 2.808 2.495 2.765 2,531,743 +0.13(+4.95%)
May 22, 2009 2.695 2.808 2.556 2.634 1,650,562 -0.09(-3.19%)
May 21, 2009 2.817 2.869 2.626 2.721 1,647,335 -0.05(-1.88%)
May 20, 2009 2.921 3.165 2.774 2.774 2,394,157 -0.17(-5.90%)
May 19, 2009 3.130 3.148 2.921 2.947 2,410,066 -0.19(-6.09%)
May 18, 2009 2.939 3.217 2.852 3.139 3,449,336 +0.34(+12.11%)
May 15, 2009 3.052 3.104 2.713 2.800 2,085,108 -0.27(-8.78%)
May 14, 2009 2.982 3.078 2.791 3.069 2,172,584 +0.10(+3.22%)
May 13, 2009 3.478 3.530 2.974 2.974 3,148,774 -0.49(-14.07%)
May 12, 2009 3.513 3.695 3.260 3.460 3,006,360 +0.03(+1.02%)
May 11, 2009 3.452 3.721 3.174 3.426 3,847,648 +0.03(+1.03%)
May 08, 2009 3.200 3.443 3.017 3.391 3,819,092 +0.42(+14.03%)
May 07, 2009 3.200 3.252 2.921 2.974 2,819,165 -0.10(-3.39%)
May 06, 2009 2.939 3.174 2.878 3.078 2,131,280 +0.15(+5.04%)
May 05, 2009 3.017 3.061 2.861 2.930 1,680,550 -0.13(-4.26%)
May 04, 2009 2.730 3.061 2.730 3.061 3,085,055 +0.30(+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.