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 (%)
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%)
Dec 01, 2009 2.104 2.200 2.104 2.182 727,430 +0.07(+3.29%)
Nov 30, 2009 2.061 2.139 2.043 2.113 993,100 +0.03(+1.25%)
Nov 27, 2009 2.069 2.156 2.035 2.087 499,204 -0.01(-0.42%)
Nov 25, 2009 2.182 2.217 2.095 2.095 935,220 -0.07(-3.21%)
Nov 24, 2009 2.235 2.261 2.165 2.165 1,435,983 -0.07(-3.11%)
Nov 23, 2009 2.243 2.304 2.156 2.235 1,376,980 +0.04(+1.98%)
Nov 20, 2009 2.139 2.217 2.113 2.191 1,138,871 +0.03(+1.20%)
Nov 19, 2009 2.148 2.174 2.035 2.165 1,682,309 -0.01(-0.40%)
Nov 18, 2009 2.156 2.304 2.156 2.174 1,661,790 +0.02(+0.81%)
Nov 17, 2009 2.130 2.200 2.104 2.156 949,576 +0.03(+1.22%)
Nov 16, 2009 2.087 2.174 2.087 2.130 837,972 +0.05(+2.51%)
Nov 13, 2009 2.078 2.087 2.008 2.078 502,381 +0.08(+3.91%)
Nov 12, 2009 2.095 2.095 1.991 2.000 688,465 -0.10(-4.96%)
Nov 11, 2009 2.026 2.148 1.991 2.104 1,459,923 +0.10(+4.76%)
Nov 10, 2009 2.061 2.087 1.965 2.008 860,071 -0.10(-4.94%)
Nov 09, 2009 2.087 2.165 2.043 2.113 1,276,990 +0.06(+2.97%)
Nov 06, 2009 1.930 2.074 1.878 2.052 1,101,580 +0.10(+5.36%)
Nov 05, 2009 1.939 1.991 1.904 1.948 803,422 +0.02(+0.90%)
Nov 04, 2009 2.087 2.226 1.895 1.930 1,588,748 -0.17(-7.88%)
Nov 03, 2009 1.878 2.121 1.756 2.095 1,719,404 +0.20(+10.55%)
Nov 02, 2009 1.843 1.917 1.739 1.895 2,486,810 +0.08(+4.31%)
Oct 30, 2009 2.035 2.252 1.756 1.817 3,369,048 -0.20(-9.91%)
Oct 29, 2009 1.878 2.043 1.765 2.017 1,735,772 +0.17(+8.92%)
Oct 28, 2009 2.017 2.035 1.826 1.852 1,611,496 -0.15(-7.39%)
Oct 27, 2009 2.200 2.269 1.982 2.000 1,217,729 -0.19(-8.73%)
Oct 26, 2009 2.295 2.374 2.156 2.191 1,205,204 -0.15(-6.32%)
Oct 23, 2009 2.400 2.400 2.269 2.339 919,521 -0.13(-5.28%)
Oct 22, 2009 2.400 2.495 2.365 2.469 1,002,552 +0.05(+2.16%)
Oct 21, 2009 2.452 2.541 2.391 2.417 890,877 -0.04(-1.77%)
Oct 20, 2009 2.426 2.487 2.417 2.461 1,129,890 -0.02(-0.70%)
Oct 19, 2009 2.565 2.608 2.417 2.478 857,944 -0.07(-2.73%)
Oct 16, 2009 2.626 2.634 2.521 2.548 778,989 -0.13(-4.87%)
Oct 15, 2009 2.495 2.739 2.495 2.678 2,057,069 +0.17(+6.57%)
Oct 14, 2009 2.513 2.565 2.487 2.513 932,137 +0.04(+1.76%)
Oct 13, 2009 2.400 2.487 2.330 2.469 772,044 +0.05(+2.16%)
Oct 12, 2009 2.461 2.495 2.391 2.417 509,202 -0.03(-1.07%)
Oct 09, 2009 2.582 2.582 2.400 2.443 810,309 -0.11(-4.42%)
Oct 08, 2009 2.556 2.643 2.530 2.556 653,363 +0.02(+0.68%)
Oct 07, 2009 2.504 2.565 2.348 2.539 498,446 +0.03(+1.04%)
Oct 06, 2009 2.521 2.634 2.478 2.513 774,170 +0.03(+1.05%)
Oct 05, 2009 2.243 2.521 2.243 2.487 786,788 +0.22(+9.58%)
Oct 02, 2009 2.339 2.400 2.200 2.269 1,205,275 -0.14(-5.78%)
Oct 01, 2009 2.634 2.652 2.339 2.408 1,743,985 -0.23(-8.88%)
Sep 30, 2009 2.808 2.813 2.634 2.643 966,758 -0.21(-7.32%)
Sep 29, 2009 2.817 2.861 2.626 2.852 986,426 +0.12(+4.46%)
Sep 28, 2009 2.643 2.800 2.582 2.730 837,198 +0.10(+3.97%)
Sep 25, 2009 2.695 2.704 2.574 2.626 492,150 -0.03(-1.31%)
Sep 24, 2009 2.782 2.869 2.561 2.661 2,036,668 -0.10(-3.77%)
Sep 23, 2009 2.939 2.991 2.730 2.765 1,115,427 -0.12(-4.22%)
Sep 22, 2009 2.774 3.034 2.774 2.887 1,452,533 +0.14(+5.06%)
Sep 21, 2009 2.895 2.895 2.748 2.748 901,099 -0.18(-6.23%)
Sep 18, 2009 2.808 3.007 2.748 2.930 1,628,177 +0.17(+6.31%)
Sep 17, 2009 2.748 3.417 2.643 2.756 6,298,102 +0.56(+25.29%)
Sep 16, 2009 2.052 2.939 2.052 2.200 5,136,911 +0.14(+6.76%)
Sep 15, 2009 1.956 2.095 1.939 2.061 1,499,080 +0.13(+6.76%)
Sep 14, 2009 1.965 2.043 1.861 1.930 1,593,640 -0.03(-1.77%)
Sep 11, 2009 2.008 2.035 1.948 1.965 1,215,553 -0.08(-3.83%)
Sep 10, 2009 1.904 2.052 1.826 2.043 1,164,593 +0.15(+7.80%)
Sep 09, 2009 1.808 1.904 1.765 1.895 1,281,748 +0.09(+4.81%)
Sep 08, 2009 1.826 1.861 1.748 1.808 558,587 +0.03(+1.96%)
Sep 04, 2009 1.765 1.808 1.695 1.774 996,411 -0.02(-0.97%)
Sep 03, 2009 1.826 1.878 1.774 1.791 835,416 -0.03(-1.44%)
Sep 02, 2009 1.843 1.869 1.817 1.817 868,072 -0.04(-2.34%)
Sep 01, 2009 1.826 1.904 1.800 1.861 1,443,460 +0.03(+1.42%)
Aug 31, 2009 1.913 1.930 1.835 1.835 1,703,398 -0.10(-4.95%)
Aug 28, 2009 2.000 2.035 1.913 1.930 1,081,411 -0.01(-0.45%)
Aug 27, 2009 1.982 2.050 1.895 1.939 2,212,097 -0.08(-3.88%)
Aug 26, 2009 1.922 2.052 1.861 2.017 1,944,148 +0.16(+8.41%)
Aug 25, 2009 1.939 1.948 1.861 1.861 1,414,462 -0.07(-3.60%)
Aug 24, 2009 1.974 2.000 1.887 1.930 1,797,227 -0.03(-1.33%)
Aug 21, 2009 1.974 2.043 1.895 1.956 1,671,368 +0.00(+0.00%)
Aug 20, 2009 1.843 1.991 1.835 1.956 1,344,381 +0.10(+5.63%)
Aug 19, 2009 1.956 1.956 1.826 1.852 1,468,631 -0.07(-3.62%)
Aug 18, 2009 1.878 1.948 1.852 1.922 1,731,912 +0.03(+1.84%)
Aug 17, 2009 1.913 1.913 1.835 1.887 1,269,718 -0.11(-5.65%)
Aug 14, 2009 2.095 2.121 1.965 2.000 1,570,053 -0.10(-4.96%)
Aug 13, 2009 2.165 2.252 2.095 2.104 1,239,092 -0.04(-2.02%)
Aug 12, 2009 2.130 2.287 2.104 2.148 1,431,588 +0.03(+1.23%)
Aug 11, 2009 2.121 2.226 2.069 2.121 1,203,146 +0.03(+1.24%)
Aug 10, 2009 2.339 2.443 2.087 2.095 1,789,578 -0.24(-10.41%)
Aug 07, 2009 2.191 2.565 2.191 2.339 2,088,595 +0.16(+7.17%)
Aug 06, 2009 2.217 2.304 2.139 2.182 1,318,051 +0.01(+0.40%)
Aug 05, 2009 2.052 2.200 2.000 2.174 1,481,160 +0.17(+8.23%)
Aug 04, 2009 1.835 2.043 1.800 2.008 1,264,271 +0.15(+8.07%)
Aug 03, 2009 2.095 2.130 1.843 1.858 2,467,386 -0.25(-12.04%)
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%)
May 01, 2009 2.956 3.052 2.739 2.765 2,060,460 -0.17(-5.64%)
Apr 30, 2009 3.182 3.226 2.913 2.930 2,559,620 -0.24(-7.67%)
Apr 29, 2009 3.121 3.191 3.043 3.174 2,531,522 +0.14(+4.58%)
Apr 28, 2009 2.887 3.113 2.887 3.034 1,473,813 +0.07(+2.35%)
Apr 27, 2009 3.269 3.304 2.965 2.965 2,833,742 -0.40(-11.89%)
Apr 24, 2009 3.278 3.426 2.974 3.365 3,285,485 +0.06(+1.84%)
Apr 23, 2009 3.252 3.313 2.913 3.304 2,044,458 +0.11(+3.54%)
Apr 22, 2009 3.130 3.365 3.043 3.191 3,597,372 -0.01(-0.27%)
Apr 21, 2009 2.661 3.243 2.287 3.200 4,529,140 +0.32(+11.18%)
Apr 20, 2009 2.947 2.956 2.748 2.878 4,354,065 -0.13(-4.34%)
Apr 17, 2009 3.043 3.174 2.947 3.008 2,529,527 -0.05(-1.70%)
Apr 16, 2009 3.078 3.200 2.887 3.061 2,819,902 +0.02(+0.57%)
Apr 15, 2009 2.713 3.043 2.617 3.043 3,220,882 +0.28(+10.06%)
Apr 14, 2009 3.113 3.113 2.713 2.765 3,481,147 -0.25(-8.36%)
Apr 13, 2009 3.130 3.330 2.982 3.017 3,203,793 -0.14(-4.41%)
Apr 09, 2009 2.730 3.269 2.617 3.156 5,141,919 +0.37(+13.44%)
Apr 08, 2009 2.548 2.782 2.452 2.782 2,088,641 +0.35(+14.29%)
Apr 07, 2009 2.434 2.574 2.400 2.434 2,323,600 -0.10(-3.78%)
Apr 06, 2009 2.678 2.678 2.434 2.530 2,944,666 -0.31(-11.01%)
Apr 03, 2009 2.608 2.843 2.487 2.843 3,906,017 +0.24(+9.36%)
Apr 02, 2009 2.339 2.617 2.339 2.600 4,162,549 +0.21(+8.73%)
Apr 01, 2009 2.304 2.565 2.287 2.391 2,530,793 -0.05(-2.13%)
Mar 31, 2009 2.235 2.443 2.087 2.443 5,177,987 +0.18(+8.08%)
Mar 30, 2009 2.530 2.530 2.087 2.261 3,064,773 -0.34(-13.04%)
Mar 26, 2009 2.521 2.643 2.400 2.600 3,101,448 +0.07(+2.75%)
Mar 25, 2009 2.600 2.669 2.235 2.530 3,368,403 +0.06(+2.46%)
Mar 24, 2009 2.400 2.678 2.261 2.469 4,313,903 -0.08(-3.07%)
Mar 23, 2009 2.339 2.695 2.330 2.548 6,314,860 +0.54(+26.84%)
Mar 20, 2009 2.174 2.269 2.008 2.008 4,722,957 +0.10(+5.00%)
Mar 19, 2009 2.069 2.191 1.835 1.913 4,556,631 -0.11(-5.32%)
Mar 18, 2009 2.000 2.235 1.782 2.020 7,304,615 -0.01(-0.28%)
Mar 17, 2009 1.669 2.087 1.443 2.026 6,699,505 +0.55(+37.06%)
Mar 16, 2009 1.495 1.626 1.417 1.478 2,233,500 -0.05(-3.41%)
Mar 13, 2009 1.513 1.548 1.304 1.530 0 -0.02(-1.12%)
Mar 12, 2009 1.352 1.548 1.243 1.548 3,636,521 +0.17(+11.95%)
Mar 11, 2009 1.565 1.565 1.235 1.382 3,172,426 -0.23(-14.05%)
Mar 10, 2009 1.052 1.609 1.043 1.609 5,550,688 +0.53(+49.19%)
Mar 09, 2009 0.8869 1.078 0.8869 1.078 1,817,556 +0.13(+13.76%)
Mar 06, 2009 0.9564 1.035 0.8695 0.9477 0 -0.06(-6.03%)
Mar 05, 2009 0.9651 1.078 0.9390 1.009 2,661,571 +0.01(+0.87%)
Mar 04, 2009 0.9825 1.096 0.9564 0.9999 2,958,027 +0.10(+10.58%)
Mar 02, 2009 1.122 1.226 0.8695 0.9042 3,878,667 -0.31(-25.71%)
Feb 27, 2009 1.148 1.296 0.9564 1.217 1,942,115 +0.10(+8.53%)
Feb 26, 2009 1.374 1.643 1.122 1.122 4,448,165 -0.17(-12.84%)
Feb 25, 2009 1.217 1.374 0.9738 1.287 3,835,278 -0.04(-3.27%)
Feb 24, 2009 0.8260 1.330 0.7651 1.330 6,302,919 +0.48(+56.12%)
Feb 23, 2009 0.6956 0.8521 0.6608 0.8521 5,805,760 +0.19(+28.95%)
Feb 20, 2009 0.7217 0.7390 0.5738 0.6608 5,420,110 -0.03(-5.00%)
Feb 19, 2009 0.8333 0.8955 0.6956 0.6956 2,558,441 -0.05(-6.98%)
Feb 18, 2009 0.9303 0.9303 0.6869 0.7477 2,305,195 -0.12(-14.00%)
Feb 17, 2009 1.043 1.043 0.8695 0.8695 2,557,429 -0.11(-11.50%)
Feb 13, 2009 0.9651 1.043 0.9303 0.9825 1,383,160 +0.00(+0.00%)
Feb 12, 2009 1.026 1.052 0.9129 0.9825 2,029,536 -0.06(-5.83%)
Feb 11, 2009 1.078 1.104 0.9564 1.043 1,844,083 +0.04(+4.35%)
Feb 10, 2009 1.139 1.139 0.9738 0.9999 2,070,721 -0.21(-17.27%)
Feb 09, 2009 1.104 1.209 1.043 1.209 2,422,494 +0.10(+9.45%)
Feb 06, 2009 0.9042 1.156 0.9042 1.104 3,564,484 +0.12(+12.39%)
Feb 05, 2009 1.009 1.061 0.9303 0.9825 1,310,209 +0.00(+0.00%)
Feb 04, 2009 0.9564 1.052 0.8955 0.9825 1,414,528 +0.03(+2.73%)
Feb 03, 2009 0.8599 0.9912 0.8434 0.9564 2,070,591 +0.13(+15.79%)
Feb 02, 2009 0.9651 0.9738 0.8260 0.8260 3,213,629 -0.09(-9.52%)
Jan 30, 2009 1.035 1.035 0.8955 0.9129 0 -0.08(-7.89%)
Jan 29, 2009 1.182 1.200 0.9912 0.9912 2,289,482 -0.22(-17.99%)
Jan 28, 2009 1.061 1.287 1.026 1.209 4,476,908 +0.18(+17.80%)
Jan 27, 2009 1.061 1.069 1.009 1.026 1,306,517 -0.02(-1.67%)
Jan 26, 2009 1.200 1.209 1.026 1.043 1,782,200 -0.09(-7.69%)
Jan 23, 2009 1.130 1.174 1.096 1.130 1,908,474 +0.03(+2.36%)
Jan 22, 2009 1.261 1.261 1.096 1.104 2,814,774 -0.13(-10.56%)
Jan 21, 2009 1.435 1.478 1.174 1.235 3,881,553 -0.13(-9.55%)
Jan 20, 2009 1.782 1.843 1.365 1.365 3,533,368 -0.54(-28.31%)
Jan 16, 2009 1.739 1.913 1.661 1.904 2,121,421 +0.23(+14.06%)
Jan 15, 2009 1.861 1.861 1.522 1.669 1,991,247 -0.19(-10.28%)
Jan 14, 2009 2.000 2.035 1.826 1.861 2,535,206 -0.15(-7.36%)
Jan 13, 2009 1.800 2.043 1.800 2.008 1,467,460 +0.16(+8.45%)
Jan 12, 2009 2.052 2.078 1.835 1.852 1,830,837 -0.25(-11.98%)
Jan 09, 2009 2.339 2.339 2.035 2.104 2,142,685 -0.17(-7.63%)
Jan 08, 2009 2.252 2.356 2.191 2.278 1,312,198 +0.05(+2.34%)
Jan 07, 2009 2.248 2.348 2.191 2.226 1,740,252 -0.10(-4.48%)
Jan 06, 2009 2.139 2.408 2.121 2.330 3,060,347 +0.19(+8.94%)
Jan 05, 2009 2.182 2.243 2.017 2.139 1,811,921 -0.11(-5.02%)
Jan 02, 2009 1.948 2.348 1.939 2.252 0 +0.31(+16.14%)
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.