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 (%)
Nov 30, 2010 4.826 4.878 4.643 4.730 2,431,845 -0.17(-3.37%)
Nov 29, 2010 4.791 4.947 4.721 4.895 1,698,274 +0.11(+2.36%)
Nov 26, 2010 4.817 4.895 4.782 4.782 601,610 -0.04(-0.90%)
Nov 24, 2010 4.756 4.826 4.826 4.826 2,683,914 +0.14(+2.97%)
Nov 23, 2010 4.799 4.834 4.643 4.686 2,259,946 -0.18(-3.75%)
Nov 22, 2010 4.895 5.112 4.713 4.869 2,561,622 +0.23(+4.87%)
Nov 19, 2010 4.365 4.713 4.356 4.643 1,402,587 +0.29(+6.59%)
Nov 18, 2010 4.565 4.643 4.156 4.356 2,793,313 -0.15(-3.28%)
Nov 17, 2010 4.513 4.582 4.399 4.504 780,385 +0.01(+0.19%)
Nov 16, 2010 4.713 4.739 4.478 4.495 1,474,894 -0.28(-5.83%)
Nov 15, 2010 4.739 4.852 4.637 4.773 981,390 +0.09(+1.86%)
Nov 12, 2010 4.834 4.947 4.669 4.686 2,363,090 -0.20(-4.09%)
Nov 11, 2010 4.426 4.982 4.426 4.886 3,926,823 +0.37(+8.29%)
Nov 10, 2010 4.686 4.686 4.469 4.513 1,766,354 -0.04(-0.95%)
Nov 09, 2010 4.817 4.834 4.547 4.556 1,688,657 -0.29(-5.92%)
Nov 08, 2010 4.860 4.886 4.730 4.843 2,113,789 -0.10(-1.94%)
Nov 05, 2010 4.782 5.173 4.721 4.939 2,674,804 +0.08(+1.61%)
Nov 04, 2010 4.547 4.912 4.486 4.860 4,819,953 +0.36(+7.92%)
Nov 03, 2010 4.226 4.782 4.226 4.504 4,727,190 +0.23(+5.28%)
Nov 02, 2010 3.869 4.347 3.826 4.278 3,916,414 +0.47(+12.33%)
Nov 01, 2010 3.921 3.965 3.704 3.808 1,967,411 -0.17(-4.16%)
Oct 29, 2010 3.487 4.060 3.417 3.973 4,985,815 +0.43(+12.28%)
Oct 28, 2010 3.278 3.565 3.191 3.539 10,863,041 +0.56(+18.66%)
Oct 27, 2010 2.965 3.061 2.956 2.982 887,570 -0.07(-2.28%)
Oct 25, 2010 3.017 3.061 2.913 3.052 1,183,938 +0.08(+2.63%)
Oct 22, 2010 2.774 2.982 2.748 2.974 1,138,994 +0.22(+7.89%)
Oct 21, 2010 2.800 2.861 2.739 2.756 563,526 -0.03(-0.94%)
Oct 20, 2010 2.721 2.791 2.643 2.782 1,642,434 +0.10(+3.56%)
Oct 19, 2010 2.730 2.808 2.669 2.687 1,157,323 -0.10(-3.44%)
Oct 18, 2010 2.739 2.843 2.721 2.782 864,269 +0.04(+1.59%)
Oct 15, 2010 2.834 2.869 2.730 2.739 826,175 -0.06(-2.17%)
Oct 14, 2010 2.730 2.852 2.730 2.800 707,685 +0.05(+1.90%)
Oct 13, 2010 2.782 2.808 2.713 2.748 1,326,172 -0.02(-0.63%)
Oct 12, 2010 2.765 2.817 2.721 2.765 1,443,706 -0.03(-0.93%)
Oct 11, 2010 2.887 2.913 2.748 2.791 1,081,552 -0.10(-3.60%)
Oct 08, 2010 2.895 2.921 2.774 2.895 1,009,678 -0.02(-0.60%)
Oct 07, 2010 2.913 2.956 2.869 2.913 3,437,736 +0.03(+0.90%)
Oct 06, 2010 2.826 2.895 2.800 2.887 1,395,076 +0.05(+1.84%)
Oct 05, 2010 2.652 2.834 2.600 2.834 2,287,531 +0.17(+6.54%)
Oct 04, 2010 2.617 2.678 2.617 2.661 1,402,865 +0.00(+0.00%)
Oct 01, 2010 2.661 2.711 2.608 2.661 1,516,056 +0.01(+0.33%)
Sep 30, 2010 2.756 2.808 2.548 2.652 3,557 -0.06(-2.24%)
Sep 29, 2010 2.695 2.748 2.574 2.713 2,938,227 +0.01(+0.32%)
Sep 28, 2010 2.704 2.791 2.591 2.704 21,616 -0.04(-1.58%)
Sep 27, 2010 2.887 2.887 2.721 2.748 1,493,177 -0.15(-5.11%)
Sep 24, 2010 2.721 2.913 2.687 2.895 2,767,645 +0.22(+8.12%)
Sep 23, 2010 2.478 3.000 2.348 2.678 4,157 +0.11(+4.41%)
Sep 22, 2010 2.748 2.869 2.426 2.565 21,918,130 -0.46(-15.23%)
Sep 21, 2010 3.478 3.521 2.504 3.026 11,254 -0.46(-13.22%)
Sep 20, 2010 3.339 3.495 3.269 3.487 1,214,887 +0.15(+4.43%)
Sep 17, 2010 3.339 3.478 3.287 3.339 1,342,331 -0.05(-1.54%)
Sep 15, 2010 3.426 3.434 3.234 3.391 2,250,585 -0.06(-1.76%)
Sep 14, 2010 3.495 3.539 3.400 3.452 649,963 -0.05(-1.49%)
Sep 13, 2010 3.521 3.547 3.374 3.504 960,480 +0.00(+0.00%)
Sep 10, 2010 3.556 3.600 3.434 3.504 781,885 -0.04(-1.23%)
Sep 09, 2010 3.600 3.617 3.513 3.547 808,437 +0.03(+0.74%)
Sep 08, 2010 3.243 3.617 3.200 3.521 2,193,300 +0.29(+8.87%)
Sep 07, 2010 3.391 3.417 3.200 3.234 3,382 -0.19(-5.58%)
Sep 03, 2010 3.391 3.452 3.313 3.426 781,579 +0.09(+2.60%)
Sep 02, 2010 3.208 3.400 3.174 3.339 1,682 +0.12(+3.78%)
Sep 01, 2010 3.121 3.260 3.034 3.217 1,268,468 +0.17(+5.71%)
Aug 31, 2010 3.034 3.156 3.008 3.043 14,606 -0.04(-1.41%)
Aug 30, 2010 3.200 3.200 2.991 3.087 1,222,485 -0.03(-0.84%)
Aug 27, 2010 3.174 3.182 3.052 3.113 649,657 +0.00(+0.00%)
Aug 26, 2010 3.234 3.243 3.095 3.113 2,369 -0.06(-1.92%)
Aug 25, 2010 3.165 3.243 3.130 3.174 2,346 -0.04(-1.35%)
Aug 24, 2010 3.026 3.252 3.000 3.217 9,532 +0.11(+3.64%)
Aug 23, 2010 3.304 3.304 3.069 3.104 1,339,070 -0.19(-5.80%)
Aug 20, 2010 3.182 3.295 3.156 3.295 1,155,743 +0.03(+1.07%)
Aug 19, 2010 3.287 3.321 3.226 3.260 8,194 -0.03(-1.06%)
Aug 18, 2010 3.313 3.330 3.260 3.295 36,470 -0.02(-0.52%)
Aug 17, 2010 3.278 3.356 3.269 3.313 5,657 +0.04(+1.33%)
Aug 16, 2010 3.174 3.417 3.174 3.269 1,473,413 +0.07(+2.17%)
Aug 13, 2010 3.200 3.304 3.165 3.200 1,701,200 -0.01(-0.27%)
Aug 12, 2010 3.304 3.365 3.169 3.208 2,145,303 -0.16(-4.65%)
Aug 11, 2010 3.539 3.574 3.356 3.365 2,271,661 -0.29(-7.86%)
Aug 10, 2010 3.652 3.678 3.574 3.652 8,050 -0.06(-1.64%)
Aug 09, 2010 3.747 3.799 3.669 3.713 1,066,448 +0.00(+0.00%)
Aug 06, 2010 3.713 3.826 3.643 3.713 1,426,895 -0.05(-1.39%)
Aug 05, 2010 3.860 3.886 3.765 3.765 1,206,416 -0.14(-3.56%)
Aug 04, 2010 3.913 3.956 3.756 3.904 1,751,776 +0.03(+0.90%)
Aug 03, 2010 4.269 4.399 3.834 3.869 2,185 -0.67(-14.75%)
Aug 02, 2010 4.547 4.565 4.347 4.539 1,774,840 +0.12(+2.76%)
Jul 30, 2010 4.417 4.426 3.965 4.417 1,552,585 +0.28(+6.72%)
Jul 29, 2010 4.104 4.217 4.043 4.139 1,258,725 +0.07(+1.71%)
Jul 28, 2010 4.069 4.213 4.052 4.069 3,805 -0.09(-2.09%)
Jul 27, 2010 4.408 4.460 4.043 4.156 1,450,929 -0.17(-4.02%)
Jul 26, 2010 3.878 4.408 3.878 4.330 2,065,970 +0.43(+10.91%)
Jul 23, 2010 3.634 3.913 3.591 3.904 1,288,386 +0.25(+6.90%)
Jul 22, 2010 3.504 3.695 3.460 3.652 1,126,335 +0.22(+6.33%)
Jul 21, 2010 3.591 3.634 3.426 3.434 970,427 -0.10(-2.95%)
Jul 20, 2010 3.521 3.565 3.404 3.539 1,731,788 -0.02(-0.49%)
Jul 19, 2010 3.539 3.660 3.530 3.556 1,480,512 +0.02(+0.49%)
Jul 16, 2010 3.539 3.739 3.495 3.539 1,572,679 -0.25(-6.65%)
Jul 15, 2010 3.895 3.947 3.617 3.791 1,659,399 -0.10(-2.68%)
Jul 14, 2010 3.895 4.052 3.782 3.895 1,453,855 -0.02(-0.44%)
Jul 13, 2010 3.913 3.982 3.687 3.913 9,303 +0.28(+7.66%)
Jul 12, 2010 3.739 3.773 3.600 3.634 1,092,417 -0.11(-3.02%)
Jul 09, 2010 3.747 3.756 3.608 3.747 1,056,478 +0.07(+1.89%)
Jul 08, 2010 3.678 3.963 3.626 3.678 2,603,648 -0.18(-4.73%)
Jul 07, 2010 3.521 3.904 3.487 3.860 17,760 +0.35(+9.90%)
Jul 06, 2010 3.513 3.843 3.487 3.513 5,802 -0.12(-3.35%)
Jul 02, 2010 3.634 3.869 3.582 3.634 1,453,288 -0.12(-3.24%)
Jul 01, 2010 3.817 3.921 3.687 3.756 29,753 -0.12(-3.14%)
Jun 30, 2010 3.878 4.147 3.765 3.878 42,772 -0.21(-5.11%)
Jun 29, 2010 4.582 4.599 4.017 4.086 29,098 -0.60(-12.80%)
Jun 25, 2010 4.686 4.704 4.469 4.686 3,424,466 +0.10(+2.28%)
Jun 24, 2010 4.582 4.782 4.556 4.582 3,092,393 -0.23(-4.87%)
Jun 23, 2010 4.773 4.869 4.643 4.817 1,448,324 +0.03(+0.54%)
Jun 22, 2010 4.791 4.904 4.747 4.791 20,797 +0.01(+0.18%)
Jun 21, 2010 4.773 4.852 4.695 4.782 1,438,403 +0.10(+2.23%)
Jun 18, 2010 4.678 4.721 4.573 4.678 1,328,452 +0.09(+1.89%)
Jun 17, 2010 4.591 4.713 4.521 4.591 539 -0.12(-2.58%)
Jun 16, 2010 4.791 4.834 4.643 4.713 1,126,384 -0.14(-2.87%)
Jun 15, 2010 4.852 4.904 4.721 4.852 4,828 +0.10(+2.20%)
Jun 14, 2010 4.695 4.834 4.617 4.747 1,256,562 +0.11(+2.44%)
Jun 11, 2010 4.408 4.643 4.408 4.634 1,411,949 +0.06(+1.33%)
Jun 10, 2010 4.573 4.634 4.434 4.573 32,857 +0.13(+2.94%)
Jun 09, 2010 4.573 4.652 4.391 4.443 2,243,516 -0.03(-0.58%)
Jun 08, 2010 4.513 4.678 4.252 4.469 3,127,034 -0.06(-1.34%)
Jun 07, 2010 4.686 4.730 4.469 4.530 3,016,320 -0.17(-3.52%)
Jun 04, 2010 4.695 4.878 4.652 4.695 2,994,964 -0.25(-5.10%)
Jun 03, 2010 4.947 5.173 4.921 4.947 2,001,108 -0.14(-2.73%)
Jun 02, 2010 5.086 5.112 4.947 5.086 1,069,916 +0.08(+1.56%)
Jun 01, 2010 5.008 5.347 4.999 5.008 3,916 -0.27(-5.11%)
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%)
May 03, 2010 5.825 6.156 5.799 6.078 3,226,737 +0.24(+4.17%)
Apr 30, 2010 5.678 5.982 5.399 5.834 6,055,532 +0.18(+3.23%)
Apr 29, 2010 5.504 5.782 5.434 5.652 10,704,974 +0.70(+14.04%)
Apr 28, 2010 5.034 5.095 4.869 4.956 3,187,755 +0.01(+0.18%)
Apr 27, 2010 5.217 5.303 4.912 4.947 2,711,639 -0.35(-6.57%)
Apr 26, 2010 5.252 5.347 5.182 5.295 3,565,132 +0.06(+1.16%)
Apr 23, 2010 5.165 5.278 5.139 5.234 2,945,042 +0.09(+1.69%)
Apr 22, 2010 4.947 5.191 4.756 5.147 3,311,353 +0.15(+2.96%)
Apr 21, 2010 5.182 5.347 4.939 4.999 690 -0.16(-3.04%)
Apr 20, 2010 5.078 5.208 4.982 5.156 2,692,838 +0.12(+2.42%)
Apr 19, 2010 5.225 5.452 4.938 5.034 3,684,274 -0.29(-5.39%)
Apr 16, 2010 5.730 5.834 5.278 5.321 3,835,772 -0.39(-6.85%)
Apr 15, 2010 5.565 5.712 5.495 5.712 2,637,910 +0.09(+1.55%)
Apr 14, 2010 5.399 5.756 5.399 5.625 4,995,764 +0.28(+5.20%)
Apr 13, 2010 5.095 5.417 4.930 5.347 4,026,103 +0.23(+4.59%)
Apr 12, 2010 4.921 5.130 4.886 5.112 2,677,880 +0.23(+4.63%)
Apr 09, 2010 4.686 4.904 4.626 4.886 2,861,905 +0.35(+7.66%)
Apr 08, 2010 4.226 4.747 4.226 4.539 3,909,111 +0.30(+6.97%)
Apr 07, 2010 4.130 4.321 4.060 4.243 4,115,408 +0.18(+4.50%)
Apr 06, 2010 4.121 4.139 3.521 4.060 4,982,303 -0.11(-2.71%)
Apr 05, 2010 4.113 4.260 4.113 4.173 1,733,514 +0.07(+1.69%)
Apr 01, 2010 4.017 4.104 4.104 4.104 1,849,070 +0.11(+2.83%)
Mar 31, 2010 3.921 4.026 3.904 3.991 1,581,139 +0.08(+2.00%)
Mar 30, 2010 4.156 4.156 3.878 3.913 1,515,785 -0.18(-4.46%)
Mar 29, 2010 4.339 4.339 4.000 4.095 1,586,234 -0.02(-0.42%)
Mar 26, 2010 4.113 4.304 4.078 4.113 1,675,443 +0.04(+1.07%)
Mar 25, 2010 4.243 4.295 4.052 4.069 1,381,240 -0.17(-3.90%)
Mar 24, 2010 4.330 4.365 4.217 4.234 3,143,942 -0.10(-2.40%)
Mar 23, 2010 4.313 4.478 4.295 4.339 4,017,245 -0.06(-1.38%)
Mar 22, 2010 4.130 4.565 3.930 4.399 4,651,218 +0.26(+6.30%)
Mar 19, 2010 4.086 4.252 4.069 4.139 2,800,481 +0.03(+0.85%)
Mar 18, 2010 3.895 4.139 3.878 4.104 2,799,777 +0.23(+6.07%)
Mar 17, 2010 3.687 3.886 3.652 3.869 2,231,551 +0.18(+4.95%)
Mar 16, 2010 3.660 3.713 3.574 3.687 1,070,320 +0.05(+1.44%)
Mar 15, 2010 3.547 3.652 3.547 3.634 1,533,950 -0.14(-3.69%)
Mar 12, 2010 4.113 4.113 3.539 3.773 4,056,761 -0.30(-7.27%)
Mar 11, 2010 4.121 4.156 4.026 4.069 887,369 -0.09(-2.09%)
Mar 10, 2010 3.939 4.260 3.921 4.156 1,502,724 +0.23(+5.75%)
Mar 09, 2010 3.904 3.982 3.843 3.930 1,131,434 +0.00(+0.00%)
Mar 08, 2010 3.921 3.930 3.826 3.930 948,587 +0.03(+0.67%)
Mar 05, 2010 3.913 3.990 3.826 3.904 1,564,916 +0.03(+0.67%)
Mar 04, 2010 3.808 4.078 3.773 3.878 2,077,372 +0.11(+3.00%)
Mar 03, 2010 3.426 3.791 3.347 3.765 2,163,974 +0.37(+10.74%)
Mar 02, 2010 3.330 3.487 3.321 3.400 1,029,289 +0.07(+2.09%)
Mar 01, 2010 3.382 3.434 3.313 3.330 952,906 -0.03(-1.03%)
Feb 26, 2010 3.356 3.400 3.234 3.365 1,842,421 -0.02(-0.51%)
Feb 25, 2010 3.260 3.391 3.087 3.382 1,991,771 +0.09(+2.64%)
Feb 24, 2010 3.356 3.382 3.234 3.295 1,927,719 -0.04(-1.30%)
Feb 23, 2010 3.304 3.391 3.217 3.339 2,517,938 +0.04(+1.32%)
Feb 22, 2010 3.182 3.339 3.104 3.295 2,735,229 +0.20(+6.46%)
Feb 19, 2010 2.887 3.156 2.887 3.095 2,641,454 +0.31(+11.25%)
Feb 18, 2010 2.669 2.782 2.652 2.782 813,641 +0.10(+3.90%)
Feb 17, 2010 2.582 2.765 2.556 2.678 2,192,386 +0.12(+4.76%)
Feb 16, 2010 2.434 2.565 2.382 2.556 1,039,879 +0.17(+7.30%)
Feb 12, 2010 2.348 2.382 2.382 2.382 631,653 +0.03(+1.48%)
Feb 11, 2010 2.382 2.382 2.261 2.348 593,801 +0.00(+0.00%)
Feb 10, 2010 2.200 2.400 2.200 2.348 1,157,767 +0.15(+6.72%)
Feb 09, 2010 2.287 2.330 2.182 2.200 964,261 -0.05(-2.32%)
Feb 08, 2010 2.287 2.348 2.200 2.252 596,261 +0.00(+0.00%)
Feb 05, 2010 2.243 2.400 2.243 2.252 1,388,982 -0.01(-0.38%)
Feb 04, 2010 2.434 2.452 2.243 2.261 1,236,813 -0.20(-8.13%)
Feb 03, 2010 2.548 2.652 2.417 2.461 592,544 -0.10(-3.74%)
Feb 02, 2010 2.495 2.661 2.443 2.556 845,911 +0.07(+2.71%)
Feb 01, 2010 2.374 2.530 2.374 2.489 568,902 +0.12(+5.24%)
Jan 29, 2010 2.495 2.574 2.365 2.365 788,992 -0.12(-4.90%)
Jan 28, 2010 2.634 2.661 2.452 2.487 757,841 -0.07(-2.72%)
Jan 27, 2010 2.548 2.634 2.487 2.556 641,548 -0.03(-1.01%)
Jan 26, 2010 2.765 2.774 2.565 2.582 1,088,422 -0.19(-6.90%)
Jan 25, 2010 2.965 2.974 2.761 2.774 870,729 -0.16(-5.34%)
Jan 22, 2010 2.930 2.991 2.878 2.930 1,401,124 -0.01(-0.30%)
Jan 21, 2010 2.956 2.991 2.887 2.939 1,872,023 -0.02(-0.59%)
Jan 20, 2010 2.921 3.000 2.895 2.956 717,222 -0.04(-1.45%)
Jan 19, 2010 2.930 3.000 2.869 3.000 1,227,297 +0.07(+2.37%)
Jan 15, 2010 2.826 2.930 2.930 2.930 1,035,350 +0.04(+1.51%)
Jan 14, 2010 2.791 2.895 2.791 2.887 679,972 +0.03(+0.91%)
Jan 13, 2010 2.930 2.930 2.756 2.861 1,169,753 -0.01(-0.30%)
Jan 12, 2010 2.965 2.965 2.834 2.869 707,873 -0.14(-4.62%)
Jan 11, 2010 3.017 3.200 2.956 3.008 1,562,340 +0.06(+2.07%)
Jan 08, 2010 2.991 3.026 2.834 2.947 1,511,829 -0.01(-0.29%)
Jan 07, 2010 2.748 2.991 2.730 2.956 4,018,300 +0.25(+9.32%)
Jan 06, 2010 2.530 3.000 2.521 2.704 4,103,907 +0.17(+6.87%)
Jan 05, 2010 2.400 2.530 2.313 2.530 1,195,702 +0.14(+5.82%)
Jan 04, 2010 2.217 2.435 2.217 2.391 867,534 +0.17(+7.42%)
Dec 31, 2009 2.148 2.226 2.226 2.226 1,011,657 +0.05(+2.40%)
Dec 30, 2009 2.121 2.200 2.121 2.174 749,741 +0.01(+0.40%)
Dec 29, 2009 2.174 2.235 2.156 2.165 587,529 -0.03(-1.58%)
Dec 28, 2009 2.217 2.235 2.156 2.200 757,286 -0.04(-1.94%)
Dec 24, 2009 2.269 2.287 2.217 2.243 168,161 -0.06(-2.64%)
Dec 23, 2009 2.191 2.304 2.156 2.304 1,041,884 +0.13(+6.00%)
Dec 22, 2009 2.243 2.252 2.156 2.174 839,116 -0.09(-3.85%)
Dec 21, 2009 2.261 2.330 2.235 2.261 1,265,764 -0.01(-0.38%)
Dec 18, 2009 2.191 2.269 2.174 2.269 1,273,458 +0.09(+3.98%)
Dec 17, 2009 2.174 2.235 2.148 2.182 931,311 -0.02(-0.91%)
Dec 16, 2009 2.208 2.252 2.161 2.202 811,106 +0.03(+1.32%)
Dec 15, 2009 2.348 2.356 2.174 2.174 981,864 -0.16(-6.72%)
Dec 14, 2009 2.278 2.356 2.261 2.330 1,046,000 +0.10(+4.28%)
Dec 11, 2009 2.278 2.287 2.156 2.235 784,394 +0.00(+0.00%)
Dec 10, 2009 2.348 2.374 2.165 2.235 797,448 -0.10(-4.46%)
Dec 09, 2009 2.391 2.469 2.278 2.339 806,975 -0.10(-3.93%)
Dec 08, 2009 2.443 2.513 2.356 2.434 658,142 -0.03(-1.41%)
Dec 07, 2009 2.687 2.687 2.461 2.469 1,417,177 -0.09(-3.40%)
Dec 04, 2009 2.434 2.643 2.408 2.556 1,995,730 +0.20(+8.49%)
Dec 03, 2009 2.269 2.443 2.252 2.356 1,244,721 +0.10(+4.63%)
Dec 02, 2009 2.174 2.304 2.174 2.252 1,015,225 +0.07(+3.19%)
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.