Indicators

Istar Financial Inc (NY: STAR )

7.630 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.278	5.469	5.252	5.278	1,659,656	-0.11(-2.10%)
May 27, 2010	5.391	5.460	5.278	5.391	3,611,758	+0.25(+4.91%)
May 26, 2010	5.139	5.408	5.043	5.139	12,381	+0.15(+2.96%)
May 25, 2010	4.721	5.059	4.660	4.991	2,545,718	+0.06(+1.23%)
May 24, 2010	5.017	5.208	4.930	4.930	1,614,374	-0.07(-1.39%)
May 21, 2010	4.808	5.173	4.713	4.999	2,156,964	+0.07(+1.41%)
May 20, 2010	4.808	5.060	4.782	4.930	1,955	-0.31(-5.97%)
May 19, 2010	5.260	5.425	4.939	5.243	2,694,547	-0.10(-1.95%)
May 18, 2010	5.469	5.686	5.243	5.347	17,762	-0.01(-0.16%)
May 17, 2010	5.460	5.538	5.095	5.356	3,115,737	-0.12(-2.22%)
May 14, 2010	5.478	5.730	5.191	5.478	2,798,458	-0.20(-3.52%)
May 13, 2010	5.834	5.912	5.617	5.678	1,616,192	-0.17(-2.97%)
May 12, 2010	5.678	5.878	5.643	5.851	1,555,646	+0.22(+3.86%)
May 11, 2010	5.869	5.908	5.582	5.634	27,072	-0.13(-2.26%)
May 10, 2010	5.878	5.912	5.625	5.765	3,503,890	+0.38(+7.11%)
May 07, 2010	6.086	6.208	5.086	5.382	7,043,840	+0.27(+5.27%)
May 06, 2010	6.347	6.582	4.469	5.112	10,177,507	-1.04(-16.95%)
May 05, 2010	6.364	6.799	6.112	6.156	4,633,784	-0.23(-3.54%)
May 04, 2010	6.060	6.738	6.043	6.382	7,666,958	+0.30(+5.01%)

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.