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 29, 2011 6.051 6.191 5.795 6.095 3,342,924 -0.07(-1.13%)
Jul 28, 2011 6.478 6.495 6.086 6.165 2,032,069 -0.18(-2.88%)
Jul 27, 2011 6.512 6.564 6.278 6.347 1,805,083 -0.23(-3.57%)
Jul 26, 2011 6.495 6.625 6.434 6.582 1,325,015 +0.05(+0.80%)
Jul 25, 2011 6.564 6.591 6.443 6.530 632,914 -0.10(-1.44%)
Jul 22, 2011 6.547 6.643 6.547 6.625 625,972 +0.02(+0.26%)
Jul 21, 2011 6.530 6.643 6.486 6.608 826,940 +0.14(+2.15%)
Jul 20, 2011 6.530 6.617 6.425 6.469 671,552 -0.07(-1.06%)
Jul 19, 2011 6.443 6.556 6.434 6.538 667,223 +0.16(+2.45%)
Jul 18, 2011 6.434 6.460 6.278 6.382 1,198,156 -0.08(-1.21%)
Jul 15, 2011 6.738 6.808 6.417 6.460 1,550,266 -0.23(-3.51%)
Jul 14, 2011 6.825 6.956 6.668 6.695 970,941 -0.11(-1.66%)
Jul 13, 2011 6.756 7.008 6.738 6.808 1,850,835 +0.10(+1.56%)
Jul 12, 2011 6.799 6.930 6.634 6.704 1,451,666 -0.12(-1.78%)
Jul 11, 2011 7.043 7.104 6.773 6.825 1,300,851 -0.33(-4.62%)
Jul 08, 2011 7.069 7.208 6.990 7.156 1,033,076 -0.02(-0.24%)
Jul 07, 2011 7.225 7.286 7.121 7.173 1,200,691 +0.03(+0.49%)
Jul 06, 2011 7.130 7.177 7.017 7.138 711,192 -0.02(-0.24%)
Jul 05, 2011 7.295 7.321 7.008 7.156 1,080,694 -0.16(-2.14%)
Jul 01, 2011 7.051 7.356 6.982 7.312 1,167,261 +0.26(+3.70%)
Jun 30, 2011 6.947 7.138 6.865 7.051 1,204,054 +0.10(+1.50%)
Jun 29, 2011 6.747 6.995 6.677 6.947 1,302,048 +0.23(+3.36%)
Jun 28, 2011 6.582 6.738 6.547 6.721 1,066,026 +0.18(+2.79%)
Jun 27, 2011 6.460 6.808 6.460 6.538 1,213,723 +0.09(+1.35%)
Jun 24, 2011 6.634 6.695 6.443 6.451 1,311,191 -0.15(-2.24%)
Jun 23, 2011 6.347 6.634 6.260 6.599 770,721 +0.12(+1.88%)
Jun 22, 2011 6.582 6.634 6.417 6.478 848,110 -0.15(-2.23%)
Jun 21, 2011 6.521 6.660 6.451 6.625 1,006,396 +0.18(+2.83%)
Jun 20, 2011 6.408 6.460 6.364 6.443 723,214 +0.05(+0.82%)
Jun 17, 2011 6.564 6.712 6.321 6.391 1,392,363 -0.10(-1.47%)
Jun 16, 2011 6.495 6.625 6.382 6.486 1,146,980 +0.00(+0.00%)
Jun 15, 2011 6.556 6.608 6.434 6.486 1,000,626 -0.17(-2.48%)
Jun 14, 2011 6.478 6.677 6.478 6.651 1,026,848 +0.26(+4.08%)
Jun 13, 2011 6.443 6.556 6.312 6.391 1,697,216 -0.01(-0.14%)
Jun 10, 2011 6.495 6.538 6.321 6.399 1,417,913 -0.11(-1.74%)
Jun 09, 2011 6.582 6.608 6.295 6.512 2,196,719 -0.04(-0.66%)
Jun 08, 2011 6.564 6.608 6.469 6.556 1,487,887 -0.04(-0.66%)
Jun 07, 2011 6.660 6.860 6.599 6.599 854,933 -0.07(-1.04%)
Jun 06, 2011 6.904 6.947 6.634 6.669 960,751 -0.25(-3.64%)
Jun 03, 2011 6.956 7.134 6.886 6.921 1,030,763 -0.22(-3.05%)
May 24, 2011 7.260 7.303 7.077 7.138 731,133 -0.11(-1.56%)
May 23, 2011 7.156 7.288 7.121 7.251 902,520 -0.08(-1.07%)
May 20, 2011 7.330 7.399 7.260 7.330 877,954 -0.06(-0.82%)
May 19, 2011 7.460 7.512 7.330 7.390 904,020 -0.02(-0.23%)
May 18, 2011 7.243 7.408 7.208 7.408 1,170,657 +0.17(+2.28%)
May 17, 2011 7.182 7.277 6.834 7.243 3,214,941 -0.01(-0.12%)
May 16, 2011 7.321 7.495 7.217 7.251 1,196,749 -0.12(-1.65%)
May 13, 2011 7.608 7.651 7.338 7.373 937,768 -0.24(-3.20%)
May 12, 2011 7.521 7.625 7.400 7.617 1,778,830 +0.04(+0.57%)
May 11, 2011 7.712 7.738 7.486 7.573 2,027,247 -0.16(-2.02%)
May 10, 2011 7.799 7.851 7.703 7.730 786,111 +0.00(+0.00%)
May 09, 2011 7.712 7.773 7.617 7.730 990,759 -0.02(-0.22%)
May 06, 2011 7.869 8.008 7.677 7.747 967,837 +0.01(+0.11%)
May 05, 2011 7.808 7.903 7.651 7.738 1,111,568 -0.07(-0.89%)
May 04, 2011 8.164 8.164 7.738 7.808 1,247,545 -0.36(-4.37%)
May 03, 2011 8.199 8.321 8.129 8.164 1,355,885 -0.04(-0.53%)
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.