Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	5.652	7.364	5.339	7.138	16,255,064	+1.37(+23.64%)
Jul 30, 2008	6.191	6.530	5.608	5.773	4,443,837	-0.53(-8.41%)
Jul 29, 2008	6.304	6.460	5.425	6.304	6,014,181	+0.82(+14.90%)
Jul 28, 2008	5.834	6.051	5.295	5.486	6,785,677	-0.33(-5.68%)
Jul 25, 2008	5.660	6.086	5.591	5.817	7,161,906	+0.24(+4.37%)
Jul 24, 2008	7.608	7.608	5.391	5.573	13,663,145	-1.96(-26.07%)
Jul 23, 2008	7.104	7.660	6.799	7.538	7,978,478	+0.58(+8.37%)
Jul 22, 2008	6.686	7.043	5.530	6.956	13,951,303	-0.08(-1.11%)
Jul 21, 2008	7.547	7.547	6.347	7.034	11,665,341	-0.74(-9.51%)
Jul 18, 2008	8.382	9.086	7.312	7.773	11,299,348	-2.50(-24.30%)
Jul 17, 2008	10.63	10.82	9.564	10.27	4,881,857	+0.23(+2.25%)
Jul 16, 2008	8.025	11.03	7.843	10.04	8,337,843	+2.06(+25.82%)
Jul 15, 2008	8.286	8.729	7.173	7.982	9,539,532	-0.44(-5.26%)
Jul 14, 2008	9.912	10.31	8.390	8.425	6,712,437	-1.06(-11.18%)
Jul 11, 2008	10.62	10.62	9.077	9.486	6,236,973	-1.68(-15.03%)
Jul 10, 2008	11.05	11.36	10.87	11.16	4,525,517	+0.14(+1.26%)
Jul 09, 2008	11.98	12.55	11.02	11.02	4,236,570	-0.64(-5.51%)
Jul 08, 2008	10.60	11.92	10.32	11.67	4,077,353	+1.18(+11.28%)
Jul 07, 2008	10.82	11.11	10.25	10.49	3,357,001	-0.23(-2.19%)
Jul 04, 2008	11.48	11.48	10.66	10.72	3,528,115	+0.00(+0.00%)
Jul 03, 2008	11.48	11.48	10.66	10.72	3,528,115	-0.46(-4.12%)
Jul 02, 2008	12.20	12.20	11.16	11.18	4,234,076	-0.70(-5.93%)

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.

Istar Financial Inc (NY: STAR )

Historical Prices

Sections

Services

Follow Us