Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

N/A 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 (%)
May 31, 2012 5.670 5.770 5.590 5.670 1,612,055 +0.00(+0.00%)
May 30, 2012 5.680 5.760 5.620 5.670 758,734 -0.11(-1.90%)
May 29, 2012 5.750 5.790 5.680 5.780 577,883 +0.08(+1.40%)
May 25, 2012 5.780 5.790 5.680 5.700 392,243 -0.10(-1.72%)
May 24, 2012 5.870 5.870 5.690 5.800 572,029 -0.09(-1.53%)
May 23, 2012 5.780 5.900 5.640 5.890 952,869 +0.02(+0.34%)
May 22, 2012 5.840 6.000 5.820 5.870 829,449 +0.02(+0.34%)
May 21, 2012 5.680 5.860 5.640 5.850 440,425 +0.17(+2.99%)
May 18, 2012 5.820 5.820 5.500 5.680 1,678,178 -0.07(-1.22%)
May 17, 2012 5.980 6.059 5.730 5.750 1,133,809 -0.21(-3.52%)
May 16, 2012 6.180 6.270 5.940 5.960 3,237,380 -0.22(-3.56%)
May 15, 2012 6.270 6.360 6.150 6.180 1,716,810 -0.06(-0.96%)
May 14, 2012 6.290 6.320 6.240 6.240 733,374 -0.11(-1.73%)
May 11, 2012 6.250 6.350 6.250 6.350 580,013 +0.02(+0.32%)
May 10, 2012 6.340 6.410 6.325 6.330 380,090 +0.04(+0.64%)
May 09, 2012 6.260 6.430 6.190 6.290 553,925 -0.05(-0.79%)
May 08, 2012 6.320 6.390 6.180 6.340 464,919 +0.01(+0.16%)
May 07, 2012 6.440 6.530 6.300 6.330 695,291 -0.15(-2.31%)
May 04, 2012 6.670 6.700 6.480 6.480 1,405,069 -0.24(-3.57%)
May 03, 2012 6.680 6.895 6.640 6.720 2,048,104 +0.03(+0.45%)
May 02, 2012 6.810 6.820 6.670 6.690 766,977 -0.17(-2.48%)
May 01, 2012 6.890 7.050 6.860 6.860 550,744 -0.06(-0.87%)
Apr 30, 2012 7.000 7.070 6.870 6.920 1,110,469 -0.10(-1.42%)
Apr 27, 2012 7.190 7.250 6.970 7.020 828,706 -0.22(-3.04%)
Apr 26, 2012 7.050 7.240 7.050 7.240 703,136 +0.16(+2.26%)
Apr 25, 2012 7.170 7.250 7.040 7.080 324,595 +0.01(+0.14%)
Apr 24, 2012 6.970 7.120 6.940 7.070 305,426 +0.07(+1.00%)
Apr 23, 2012 6.910 7.050 6.830 7.000 417,852 -0.02(-0.28%)
Apr 20, 2012 7.080 7.150 7.000 7.020 512,946 +0.02(+0.29%)
Apr 19, 2012 7.060 7.130 6.980 7.000 447,473 -0.05(-0.71%)
Apr 18, 2012 7.110 7.180 6.980 7.050 563,668 -0.13(-1.81%)
Apr 17, 2012 7.210 7.320 7.170 7.180 417,214 +0.02(+0.28%)
Apr 16, 2012 7.220 7.270 7.080 7.160 376,506 -0.04(-0.56%)
Apr 13, 2012 7.090 7.220 6.970 7.200 818,679 +0.07(+0.98%)
Apr 12, 2012 7.100 7.200 7.030 7.130 679,682 +0.04(+0.56%)
Apr 11, 2012 7.190 7.220 7.040 7.090 608,165 +0.01(+0.14%)
Apr 10, 2012 7.170 7.210 6.960 7.080 1,203,050 -0.08(-1.12%)
Apr 09, 2012 7.090 7.260 7.050 7.160 580,853 -0.09(-1.24%)
Apr 05, 2012 7.290 7.320 7.190 7.250 485,358 -0.10(-1.36%)
Apr 04, 2012 7.320 7.460 7.250 7.350 527,421 -0.09(-1.21%)
Apr 03, 2012 7.500 7.500 7.390 7.440 506,875 -0.06(-0.80%)
Apr 02, 2012 7.230 7.520 7.220 7.500 696,593 +0.25(+3.45%)
Mar 30, 2012 7.410 7.410 7.200 7.250 716,284 -0.09(-1.23%)
Mar 29, 2012 7.230 7.360 7.190 7.340 456,765 +0.07(+0.96%)
Mar 28, 2012 7.370 7.400 7.250 7.270 490,841 -0.08(-1.09%)
Mar 27, 2012 7.560 7.660 7.350 7.350 601,915 -0.22(-2.91%)
Mar 26, 2012 7.540 7.670 7.510 7.570 358,484 +0.12(+1.61%)
Mar 23, 2012 7.360 7.500 7.270 7.450 377,814 +0.07(+0.95%)
Mar 22, 2012 7.440 7.490 7.250 7.380 431,544 -0.19(-2.51%)
Mar 21, 2012 7.590 7.689 7.550 7.570 398,552 -0.02(-0.26%)
Mar 20, 2012 7.540 7.890 7.440 7.590 1,387,543 -0.03(-0.39%)
Mar 19, 2012 7.250 7.700 7.200 7.620 988,081 +0.37(+5.10%)
Mar 16, 2012 7.290 7.400 7.250 7.250 780,581 +0.00(+0.00%)
Mar 15, 2012 7.080 7.250 6.980 7.250 428,731 +0.17(+2.40%)
Mar 14, 2012 7.250 7.350 7.060 7.080 527,599 -0.19(-2.61%)
Mar 13, 2012 7.050 7.290 7.000 7.270 438,417 +0.30(+4.30%)
Mar 12, 2012 7.110 7.110 6.910 6.970 347,497 -0.10(-1.41%)
Mar 09, 2012 7.010 7.280 6.980 7.070 614,294 +0.06(+0.86%)
Mar 08, 2012 7.050 7.080 6.930 7.010 352,692 +0.04(+0.57%)
Mar 07, 2012 6.710 7.060 6.710 6.970 516,617 +0.31(+4.65%)
Mar 06, 2012 6.870 6.930 6.640 6.660 806,927 -0.34(-4.86%)
Mar 05, 2012 7.100 7.110 6.960 7.000 483,645 -0.15(-2.10%)
Mar 02, 2012 7.100 7.265 7.030 7.150 896,047 -0.02(-0.28%)
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.