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, 2011 4.826 5.017 4.730 4.834 2,007,207 +0.20(+4.32%)
Nov 29, 2011 4.634 4.660 4.539 4.634 1,283,978 +0.03(+0.57%)
Nov 28, 2011 4.669 4.756 4.547 4.608 1,414,700 +0.18(+4.13%)
Nov 25, 2011 4.582 4.652 4.417 4.426 519,154 -0.17(-3.78%)
Nov 23, 2011 4.921 4.991 4.599 4.599 1,405,843 -0.40(-8.00%)
Nov 22, 2011 5.139 5.243 4.947 4.999 1,050,939 -0.17(-3.36%)
Nov 21, 2011 5.278 5.347 5.112 5.173 1,227,869 -0.26(-4.80%)
Nov 18, 2011 5.547 5.652 5.409 5.434 995,435 -0.10(-1.73%)
Nov 17, 2011 5.747 5.747 5.478 5.530 928,314 -0.08(-1.40%)
Nov 16, 2011 5.434 5.686 5.434 5.608 1,229,679 +0.09(+1.57%)
Nov 15, 2011 5.295 5.530 5.295 5.521 1,224,198 +0.17(+3.25%)
Nov 14, 2011 5.408 5.460 5.312 5.347 659,101 -0.11(-2.07%)
Nov 11, 2011 5.347 5.521 5.301 5.460 852,426 +0.21(+3.97%)
Nov 10, 2011 5.260 5.365 5.112 5.252 801,585 +0.09(+1.68%)
Nov 09, 2011 5.365 5.399 5.165 5.165 1,062,788 -0.34(-6.16%)
Nov 08, 2011 5.565 5.591 5.365 5.504 1,234,891 -0.03(-0.47%)
Nov 07, 2011 5.599 5.634 5.408 5.530 868,911 -0.11(-2.00%)
Nov 04, 2011 5.643 5.738 5.582 5.643 796,246 -0.10(-1.82%)
Nov 03, 2011 5.765 5.791 5.495 5.747 1,399,615 +0.10(+1.85%)
Nov 02, 2011 5.582 5.660 5.460 5.643 1,369,529 +0.17(+3.02%)
Nov 01, 2011 5.652 5.834 5.443 5.478 1,886,508 -0.43(-7.22%)
Oct 31, 2011 5.895 6.008 5.869 5.904 861,575 -0.18(-3.00%)
Oct 28, 2011 6.199 6.260 6.043 6.086 1,192,977 -0.16(-2.51%)
Oct 27, 2011 6.165 6.425 6.051 6.243 1,554,867 +0.27(+4.51%)
Oct 26, 2011 5.921 6.043 5.686 5.973 1,107,800 +0.19(+3.31%)
Oct 25, 2011 5.808 5.895 5.712 5.782 973,071 -0.12(-2.06%)
Oct 24, 2011 5.547 5.904 5.513 5.904 786,094 +0.40(+7.27%)
Oct 21, 2011 5.591 5.654 5.408 5.504 1,024,804 +0.08(+1.44%)
Oct 20, 2011 5.425 5.477 5.260 5.425 877,776 +0.01(+0.16%)
Oct 19, 2011 5.486 5.704 5.395 5.417 955,048 -0.08(-1.42%)
Oct 18, 2011 5.278 5.591 5.173 5.495 1,528,815 +0.26(+4.98%)
Oct 17, 2011 5.399 5.469 5.208 5.234 892,084 -0.24(-4.44%)
Oct 14, 2011 5.347 5.521 5.260 5.478 849,699 +0.23(+4.48%)
Oct 13, 2011 5.173 5.356 5.086 5.243 837,490 +0.00(+0.00%)
Oct 12, 2011 5.382 5.443 5.208 5.243 1,357,071 -0.05(-0.99%)
Oct 11, 2011 5.112 5.356 5.062 5.295 1,227,545 +0.10(+2.01%)
Oct 10, 2011 5.034 5.199 4.982 5.191 1,209,936 +0.31(+6.42%)
Oct 07, 2011 5.139 5.147 4.782 4.878 1,034,048 -0.23(-4.59%)
Oct 06, 2011 5.043 5.121 4.939 5.112 996,202 +0.27(+5.57%)
Oct 05, 2011 4.843 4.878 4.556 4.843 1,353,828 +0.03(+0.72%)
Oct 04, 2011 4.469 4.843 4.373 4.808 3,355,670 +0.27(+5.94%)
Oct 03, 2011 5.034 5.199 4.530 4.539 4,138,566 -0.52(-10.31%)
Sep 30, 2011 5.252 5.356 5.034 5.060 2,675,953 -0.32(-5.98%)
Sep 29, 2011 5.365 5.399 5.182 5.382 1,522,276 +0.17(+3.34%)
Sep 28, 2011 5.443 5.504 5.195 5.208 1,714,318 -0.23(-4.31%)
Sep 27, 2011 5.617 5.738 5.391 5.443 1,229,734 +0.00(+0.00%)
Sep 26, 2011 5.304 5.460 5.191 5.443 1,115,957 +0.23(+4.33%)
Sep 23, 2011 5.252 5.373 5.156 5.217 851,450 -0.05(-0.99%)
Sep 22, 2011 5.434 5.530 5.152 5.269 2,685,163 -0.42(-7.34%)
Sep 21, 2011 5.851 6.060 5.678 5.686 1,494,796 -0.17(-2.97%)
Sep 20, 2011 5.973 6.138 5.860 5.860 1,232,362 -0.09(-1.46%)
Sep 19, 2011 5.834 6.038 5.834 5.947 1,184,499 -0.06(-1.01%)
Sep 16, 2011 5.965 6.121 5.965 6.008 1,535,343 +0.09(+1.47%)
Sep 15, 2011 5.851 5.965 5.765 5.921 1,135,677 +0.16(+2.71%)
Sep 14, 2011 5.843 5.947 5.634 5.765 1,743,384 -0.01(-0.15%)
Sep 13, 2011 5.538 6.017 5.486 5.773 1,866,510 +0.27(+4.90%)
Sep 12, 2011 5.321 5.599 5.304 5.504 1,919,260 +0.03(+0.64%)
Sep 09, 2011 5.747 5.817 5.417 5.469 2,199,630 -0.35(-5.98%)
Sep 08, 2011 5.982 6.147 5.808 5.817 1,882,716 -0.25(-4.15%)
Sep 07, 2011 5.886 6.104 5.869 6.069 2,384,529 +0.34(+5.92%)
Sep 06, 2011 5.808 5.860 5.478 5.730 2,717,799 -0.37(-5.99%)
Sep 02, 2011 5.999 6.234 5.999 6.095 1,375,618 -0.01(-0.14%)
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.