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 (%)
May 29, 2020 10.21 10.46 9.792 10.20 1,963,943 -0.20(-1.89%)
May 28, 2020 10.24 10.54 9.955 10.40 971,539 +0.37(+3.69%)
May 27, 2020 10.08 10.21 9.613 10.03 909,973 +0.33(+3.43%)
May 26, 2020 9.595 9.798 9.382 9.696 644,614 +0.52(+5.64%)
May 22, 2020 9.012 9.216 8.837 9.179 599,879 +0.17(+1.85%)
May 21, 2020 9.151 9.294 8.911 9.012 545,388 -0.21(-2.30%)
May 20, 2020 9.216 9.391 9.086 9.225 591,336 +0.19(+2.15%)
May 19, 2020 9.049 9.313 8.855 9.031 433,667 -0.13(-1.41%)
May 18, 2020 8.633 9.345 8.633 9.160 992,352 +0.82(+9.87%)
May 15, 2020 8.384 8.384 7.917 8.338 1,571,804 +0.20(+2.50%)
May 14, 2020 7.617 8.148 7.395 8.134 563,993 +0.32(+4.14%)
May 13, 2020 7.977 7.986 7.709 7.811 516,863 -0.28(-3.43%)
May 12, 2020 8.513 8.541 8.079 8.088 465,484 -0.32(-3.85%)
May 11, 2020 8.874 8.938 8.347 8.412 617,112 -0.67(-7.43%)
May 08, 2020 9.031 9.244 8.848 9.086 907,446 +0.34(+3.91%)
May 07, 2020 8.181 8.846 8.144 8.744 529,117 +0.66(+8.11%)
May 06, 2020 8.809 8.948 7.973 8.088 501,095 -0.68(-7.80%)
May 05, 2020 8.624 9.142 8.587 8.772 597,889 +0.31(+3.60%)
May 04, 2020 8.578 8.735 8.310 8.467 811,619 -0.47(-5.27%)
May 01, 2020 8.828 9.142 8.365 8.938 1,369,067 -0.32(-3.49%)
Apr 30, 2020 9.207 9.368 8.985 9.262 1,627,343 +0.09(+1.01%)
Apr 29, 2020 9.105 9.447 8.957 9.170 871,635 +0.43(+4.86%)
Apr 28, 2020 7.996 8.837 7.931 8.744 893,365 +1.04(+13.57%)
Apr 27, 2020 7.191 7.765 7.191 7.700 753,669 +0.55(+7.76%)
Apr 24, 2020 7.219 7.284 6.951 7.145 493,751 -0.06(-0.77%)
Apr 23, 2020 7.164 7.580 7.127 7.201 568,900 +0.07(+1.04%)
Apr 22, 2020 7.460 7.543 6.812 7.127 506,062 -0.13(-1.78%)
Apr 21, 2020 6.988 7.302 6.748 7.256 530,474 -0.05(-0.63%)
Apr 20, 2020 8.070 8.088 7.293 7.302 1,245,108 -1.04(-12.42%)
Apr 17, 2020 8.254 8.495 8.023 8.338 725,156 +0.39(+4.88%)
Apr 16, 2020 7.903 8.037 7.432 7.949 664,935 +0.05(+0.58%)
Apr 15, 2020 8.717 8.772 7.543 7.903 806,675 -1.18(-13.02%)
Apr 14, 2020 9.290 9.650 8.902 9.086 816,874 +0.13(+1.44%)
Apr 13, 2020 9.012 9.146 8.624 8.957 873,490 -0.05(-0.51%)
Apr 09, 2020 8.393 9.368 8.328 9.003 847,513 +0.96(+11.95%)
Apr 08, 2020 7.875 8.449 7.654 8.042 888,144 +0.49(+6.49%)
Apr 07, 2020 7.376 8.421 7.376 7.552 1,315,322 +0.50(+7.08%)
Apr 06, 2020 6.591 7.533 6.591 7.053 1,134,779 +0.82(+13.20%)
Apr 03, 2020 6.942 7.312 6.202 6.230 1,181,368 -0.90(-12.58%)
Apr 02, 2020 7.866 8.171 6.886 7.127 1,539,551 -1.04(-12.68%)
Apr 01, 2020 9.031 9.100 7.996 8.162 769,939 -1.65(-16.78%)
Mar 31, 2020 10.13 10.20 9.022 9.807 1,585,199 -0.36(-3.55%)
Mar 30, 2020 9.881 10.24 8.985 10.17 831,124 +0.31(+3.19%)
Mar 27, 2020 8.985 10.51 8.652 9.854 713,581 +0.66(+7.14%)
Mar 26, 2020 8.171 9.410 8.171 9.197 914,420 +1.13(+13.97%)
Mar 25, 2020 7.312 8.476 7.210 8.070 1,436,380 +0.85(+11.78%)
Mar 24, 2020 7.007 7.349 6.877 7.219 1,414,294 +0.67(+10.31%)
Mar 23, 2020 6.748 6.979 6.221 6.544 1,016,507 -0.09(-1.39%)
Mar 20, 2020 7.589 8.245 6.481 6.637 1,949,907 -0.88(-11.69%)
Mar 19, 2020 5.685 7.728 5.204 7.515 2,287,236 +1.88(+33.28%)
Mar 18, 2020 8.190 8.273 5.065 5.639 3,738,758 -3.09(-35.38%)
Mar 17, 2020 8.966 8.985 8.125 8.726 1,905,582 -0.01(-0.11%)
Mar 16, 2020 11.07 11.30 8.606 8.735 1,677,503 -3.40(-28.03%)
Mar 13, 2020 11.92 12.22 10.85 12.14 1,652,076 +0.72(+6.32%)
Mar 12, 2020 12.65 12.90 11.38 11.42 2,008,972 -2.02(-15.06%)
Mar 11, 2020 14.23 14.29 13.11 13.44 1,634,203 -1.05(-7.27%)
Mar 10, 2020 14.27 14.60 13.83 14.49 2,142,488 +0.46(+3.29%)
Mar 09, 2020 14.31 14.56 13.99 14.03 1,842,189 -0.93(-6.24%)
Mar 06, 2020 14.60 15.05 14.49 14.97 1,686,046 +0.08(+0.56%)
Mar 05, 2020 14.79 14.97 14.65 14.88 1,405,309 -0.12(-0.80%)
Mar 04, 2020 14.82 15.16 14.72 15.00 1,225,684 +0.42(+2.85%)
Mar 03, 2020 14.52 14.97 14.33 14.59 1,140,877 +0.08(+0.57%)
Mar 02, 2020 14.07 14.50 13.98 14.50 1,659,299 +0.52(+3.70%)
Feb 28, 2020 14.06 14.29 13.81 13.99 5,222,038 -0.53(-3.63%)
Feb 27, 2020 14.75 15.08 14.50 14.51 1,282,937 -0.33(-2.23%)
Feb 26, 2020 15.00 15.41 14.80 14.84 1,651,094 -0.14(-0.92%)
Feb 25, 2020 15.53 15.71 14.92 14.98 1,778,718 -0.58(-3.72%)
Feb 24, 2020 14.93 16.07 14.93 15.56 2,003,181 +0.48(+3.17%)
Feb 21, 2020 14.82 15.14 14.70 15.08 1,560,150 +0.29(+1.99%)
Feb 20, 2020 14.51 14.82 14.47 14.79 1,041,107 +0.25(+1.71%)
Feb 19, 2020 14.56 14.59 14.45 14.54 391,458 +0.00(+0.00%)
Feb 18, 2020 14.70 14.71 14.41 14.54 425,318 -0.16(-1.06%)
Feb 14, 2020 14.62 14.76 14.46 14.70 571,474 +0.09(+0.63%)
Feb 13, 2020 14.05 14.70 14.05 14.60 862,513 +0.45(+3.18%)
Feb 12, 2020 14.15 14.16 13.97 14.15 499,249 +0.03(+0.19%)
Feb 11, 2020 14.02 14.29 14.02 14.13 736,923 +0.17(+1.18%)
Feb 10, 2020 13.91 13.96 13.87 13.96 591,887 +0.08(+0.60%)
Feb 07, 2020 13.97 14.14 13.86 13.88 1,394,445 -0.09(-0.66%)
Feb 06, 2020 13.92 14.03 13.85 13.97 412,022 +0.10(+0.73%)
Feb 05, 2020 13.69 13.89 13.61 13.87 606,037 +0.20(+1.48%)
Feb 04, 2020 13.46 13.78 13.41 13.67 528,900 +0.25(+1.85%)
Feb 03, 2020 13.36 13.45 13.33 13.42 1,201,542 +0.05(+0.34%)
Jan 31, 2020 13.41 13.42 13.28 13.37 492,650 -0.08(-0.61%)
Jan 30, 2020 13.59 13.59 13.37 13.46 625,578 -0.12(-0.88%)
Jan 29, 2020 13.79 13.84 13.50 13.58 795,859 -0.19(-1.40%)
Jan 28, 2020 13.40 13.82 13.40 13.77 865,937 +0.38(+2.81%)
Jan 27, 2020 13.34 13.50 13.29 13.39 441,532 -0.06(-0.48%)
Jan 24, 2020 13.71 13.74 13.45 13.46 645,834 -0.28(-2.01%)
Jan 23, 2020 13.58 13.79 13.53 13.73 755,569 +0.15(+1.08%)
Jan 22, 2020 13.67 13.72 13.55 13.58 584,588 +0.04(+0.27%)
Jan 21, 2020 13.57 13.69 13.54 13.55 1,121,508 -0.07(-0.54%)
Jan 17, 2020 13.56 13.70 13.47 13.62 474,795 +0.11(+0.82%)
Jan 16, 2020 13.41 13.54 13.32 13.51 818,673 +0.13(+0.96%)
Jan 15, 2020 13.24 13.44 13.21 13.38 740,345 +0.17(+1.32%)
Jan 14, 2020 13.30 13.32 13.15 13.21 763,146 -0.12(-0.90%)
Jan 13, 2020 13.04 13.34 12.96 13.33 588,781 +0.33(+2.54%)
Jan 10, 2020 12.96 13.02 12.83 13.00 936,416 +0.01(+0.07%)
Jan 09, 2020 12.90 13.02 12.84 12.99 541,310 +0.09(+0.71%)
Jan 08, 2020 12.95 13.06 12.88 12.90 557,238 -0.06(-0.43%)
Jan 07, 2020 12.86 13.00 12.86 12.95 491,783 +0.02(+0.14%)
Jan 06, 2020 13.22 13.24 12.87 12.93 996,527 -0.31(-2.36%)
Jan 03, 2020 13.08 13.31 13.03 13.24 1,126,617 +0.07(+0.56%)
Jan 02, 2020 13.35 13.35 13.02 13.17 920,316 -0.16(-1.17%)
Dec 31, 2019 13.20 13.41 13.17 13.33 821,882 +0.13(+0.97%)
Dec 30, 2019 13.23 13.26 13.13 13.20 1,474,592 -0.02(-0.14%)
Dec 27, 2019 12.94 13.28 12.83 13.22 981,163 +0.28(+2.13%)
Dec 26, 2019 12.75 12.94 12.75 12.94 469,876 +0.18(+1.44%)
Dec 24, 2019 12.76 12.80 12.69 12.76 321,937 +0.01(+0.07%)
Dec 23, 2019 12.46 12.80 12.42 12.75 1,308,317 +0.31(+2.51%)
Dec 20, 2019 12.54 12.62 12.40 12.44 1,403,590 -0.08(-0.66%)
Dec 19, 2019 12.27 12.55 12.21 12.52 732,778 +0.23(+1.87%)
Dec 18, 2019 12.23 12.37 12.18 12.29 624,033 +0.06(+0.45%)
Dec 17, 2019 12.22 12.34 12.14 12.23 765,828 +0.02(+0.15%)
Dec 16, 2019 12.34 12.49 12.18 12.22 998,841 -0.09(-0.75%)
Dec 13, 2019 12.51 12.56 12.27 12.31 633,423 -0.21(-1.69%)
Dec 12, 2019 12.57 12.68 12.39 12.52 1,260,067 -0.08(-0.66%)
Dec 11, 2019 12.64 12.68 12.51 12.60 721,811 -0.03(-0.22%)
Dec 10, 2019 12.66 12.68 12.56 12.63 1,584,504 -0.02(-0.15%)
Dec 09, 2019 12.33 12.67 12.28 12.65 1,688,236 +0.34(+2.76%)
Dec 06, 2019 12.19 12.34 12.10 12.31 2,165,919 +0.14(+1.13%)
Dec 05, 2019 11.96 12.27 11.91 12.17 3,153,994 +0.23(+1.92%)
Dec 04, 2019 11.68 12.09 11.63 11.94 3,471,547 +0.27(+2.28%)
Dec 03, 2019 11.60 11.67 11.43 11.67 1,906,187 +0.03(+0.24%)
Dec 02, 2019 11.91 11.92 11.61 11.65 1,391,415 -0.28(-2.39%)
Nov 29, 2019 11.63 11.95 11.62 11.93 784,212 +0.26(+2.20%)
Nov 27, 2019 11.67 11.76 11.65 11.67 618,398 -0.04(-0.31%)
Nov 26, 2019 11.85 11.89 11.61 11.71 945,007 +0.13(+1.11%)
Nov 25, 2019 11.38 11.79 11.35 11.58 936,914 +0.20(+1.78%)
Nov 22, 2019 11.44 11.46 11.32 11.38 305,062 -0.01(-0.08%)
Nov 21, 2019 11.52 11.52 11.33 11.39 314,733 -0.09(-0.80%)
Nov 20, 2019 11.27 11.59 11.27 11.48 1,040,946 +0.26(+2.29%)
Nov 19, 2019 11.18 11.27 11.18 11.22 502,710 +0.03(+0.25%)
Nov 18, 2019 11.30 11.33 11.17 11.20 329,046 -0.11(-0.98%)
Nov 15, 2019 11.44 11.49 11.31 11.31 719,977 -0.08(-0.73%)
Nov 14, 2019 11.31 11.46 11.31 11.39 565,126 +0.06(+0.56%)
Nov 13, 2019 11.14 11.42 11.13 11.33 327,331 +0.16(+1.47%)
Nov 12, 2019 11.09 11.23 11.06 11.16 311,344 +0.07(+0.66%)
Nov 11, 2019 11.13 11.23 11.05 11.09 355,690 -0.04(-0.33%)
Nov 08, 2019 11.06 11.19 10.99 11.13 444,711 +0.01(+0.08%)
Nov 07, 2019 11.21 11.27 11.12 11.12 329,741 -0.08(-0.73%)
Nov 06, 2019 11.25 11.26 11.11 11.20 544,595 -0.05(-0.49%)
Nov 05, 2019 11.38 11.38 11.03 11.25 734,608 -0.15(-1.28%)
Nov 04, 2019 11.59 11.61 11.29 11.40 501,681 -0.18(-1.57%)
Nov 01, 2019 11.84 11.98 11.48 11.58 507,049 -0.27(-2.31%)
Oct 31, 2019 11.13 11.98 10.93 11.85 757,488 -0.09(-0.76%)
Oct 30, 2019 11.95 11.95 11.77 11.95 276,412 +0.01(+0.08%)
Oct 29, 2019 11.71 11.98 11.71 11.94 357,981 +0.27(+2.34%)
Oct 28, 2019 11.78 11.89 11.63 11.66 402,662 -0.08(-0.70%)
Oct 25, 2019 11.68 11.76 11.66 11.74 270,865 +0.06(+0.55%)
Oct 24, 2019 11.85 11.85 11.67 11.68 393,926 -0.11(-0.93%)
Oct 23, 2019 11.74 11.84 11.69 11.79 283,421 +0.05(+0.47%)
Oct 22, 2019 11.85 11.85 11.72 11.74 237,588 -0.12(-1.00%)
Oct 21, 2019 11.80 11.90 11.78 11.85 253,090 +0.04(+0.31%)
Oct 18, 2019 11.85 11.88 11.66 11.82 357,459 -0.05(-0.46%)
Oct 17, 2019 11.99 12.02 11.82 11.87 400,342 -0.14(-1.14%)
Oct 16, 2019 12.02 12.10 11.91 12.01 937,651 -0.01(-0.08%)
Oct 15, 2019 11.73 12.04 11.73 12.02 544,710 +0.29(+2.49%)
Oct 14, 2019 11.61 11.74 11.58 11.73 324,864 +0.11(+0.94%)
Oct 11, 2019 11.64 11.76 11.60 11.62 312,131 +0.04(+0.31%)
Oct 10, 2019 11.64 11.70 11.55 11.58 329,261 -0.02(-0.16%)
Oct 09, 2019 11.76 11.76 11.60 11.60 315,702 -0.15(-1.24%)
Oct 08, 2019 11.85 11.95 11.73 11.74 306,742 -0.15(-1.30%)
Oct 07, 2019 11.86 11.99 11.85 11.90 316,572 +0.00(+0.00%)
Oct 04, 2019 11.80 11.90 11.74 11.90 281,291 +0.11(+0.93%)
Oct 03, 2019 11.73 11.85 11.64 11.79 315,738 +0.02(+0.15%)
Oct 02, 2019 11.59 11.79 11.53 11.77 457,704 +0.19(+1.65%)
Oct 01, 2019 11.86 11.88 11.54 11.58 458,369 -0.31(-2.61%)
Sep 30, 2019 11.88 12.01 11.85 11.89 362,496 -0.01(-0.08%)
Sep 27, 2019 12.15 12.21 11.89 11.90 422,760 -0.23(-1.88%)
Sep 26, 2019 12.05 12.24 12.05 12.13 392,351 +0.09(+0.76%)
Sep 25, 2019 11.95 12.05 11.85 12.04 604,857 +0.07(+0.61%)
Sep 24, 2019 11.95 12.04 11.85 11.96 745,593 +0.06(+0.54%)
Sep 23, 2019 11.85 12.02 11.82 11.90 549,994 +0.06(+0.54%)
Sep 20, 2019 11.95 11.95 11.73 11.84 2,201,385 -0.05(-0.46%)
Sep 19, 2019 12.11 12.11 11.85 11.89 634,907 -0.15(-1.21%)
Sep 18, 2019 11.96 12.11 11.95 12.04 892,115 +0.14(+1.15%)
Sep 17, 2019 11.82 11.95 11.73 11.90 482,956 +0.06(+0.54%)
Sep 16, 2019 11.80 11.85 11.72 11.84 494,515 +0.08(+0.70%)
Sep 13, 2019 11.72 11.84 11.69 11.75 495,525 +0.05(+0.47%)
Sep 12, 2019 11.63 11.72 11.52 11.70 569,016 +0.12(+1.02%)
Sep 11, 2019 11.54 11.72 11.50 11.58 492,954 +0.05(+0.40%)
Sep 10, 2019 11.34 11.55 11.24 11.54 657,794 +0.13(+1.12%)
Sep 09, 2019 11.21 11.43 11.17 11.41 448,940 +0.19(+1.71%)
Sep 06, 2019 11.41 11.44 11.21 11.22 719,856 -0.17(-1.52%)
Sep 05, 2019 11.53 11.53 11.35 11.39 611,059 -0.08(-0.71%)
Sep 04, 2019 11.59 11.62 11.46 11.47 574,807 -0.12(-1.02%)
Sep 03, 2019 11.64 11.71 11.52 11.59 681,159 -0.07(-0.63%)
Aug 30, 2019 11.65 11.74 11.58 11.66 494,208 +0.00(+0.00%)
Aug 29, 2019 11.60 11.70 11.57 11.66 268,949 +0.08(+0.71%)
Aug 28, 2019 11.44 11.67 11.44 11.58 419,424 +0.15(+1.28%)
Aug 27, 2019 11.62 11.64 11.42 11.44 670,328 -0.15(-1.34%)
Aug 26, 2019 11.64 11.64 11.47 11.59 415,503 +0.02(+0.16%)
Aug 23, 2019 11.71 11.74 11.55 11.57 448,442 -0.14(-1.17%)
Aug 22, 2019 11.84 11.85 11.70 11.71 433,864 -0.11(-0.93%)
Aug 21, 2019 12.04 12.25 11.81 11.82 526,589 +0.01(+0.08%)
Aug 20, 2019 11.84 11.91 11.77 11.81 354,745 -0.04(-0.31%)
Aug 19, 2019 11.85 11.94 11.80 11.85 530,890 +0.08(+0.70%)
Aug 16, 2019 11.49 11.81 11.47 11.76 1,997,578 +0.29(+2.54%)
Aug 15, 2019 11.50 11.60 11.47 11.47 524,822 -0.04(-0.32%)
Aug 14, 2019 11.94 11.97 11.27 11.51 1,492,543 -0.44(-3.66%)
Aug 13, 2019 12.14 12.18 11.95 11.95 1,017,156 -0.19(-1.56%)
Aug 12, 2019 12.08 12.15 12.00 12.14 453,714 +0.03(+0.22%)
Aug 09, 2019 12.12 12.17 12.03 12.11 722,140 -0.05(-0.37%)
Aug 08, 2019 12.21 12.21 12.09 12.15 1,359,233 -0.01(-0.07%)
Aug 07, 2019 12.12 12.23 12.05 12.16 794,872 +0.00(+0.00%)
Aug 06, 2019 12.14 12.31 12.06 12.16 722,197 +0.06(+0.52%)
Aug 05, 2019 12.02 12.18 11.88 12.10 794,621 +0.05(+0.37%)
Aug 02, 2019 12.16 12.20 11.95 12.05 885,037 -0.14(-1.19%)
Aug 01, 2019 12.06 12.43 11.95 12.20 2,102,150 +0.26(+2.20%)
Jul 31, 2019 11.86 12.01 11.78 11.94 1,399,190 +0.07(+0.61%)
Jul 30, 2019 11.59 11.86 11.58 11.86 1,724,298 +0.25(+2.18%)
Jul 29, 2019 11.64 11.79 11.56 11.61 748,054 -0.01(-0.08%)
Jul 26, 2019 11.57 11.65 11.57 11.62 333,865 +0.08(+0.71%)
Jul 25, 2019 11.57 11.58 11.49 11.54 322,050 -0.03(-0.23%)
Jul 24, 2019 11.55 11.64 11.49 11.57 478,674 -0.01(-0.08%)
Jul 23, 2019 11.51 11.63 11.47 11.57 457,245 +0.05(+0.47%)
Jul 22, 2019 11.52 11.54 11.44 11.52 469,739 +0.05(+0.47%)
Jul 19, 2019 11.43 11.54 11.36 11.47 689,074 -0.01(-0.08%)
Jul 18, 2019 11.57 11.58 11.30 11.47 1,134,755 -0.10(-0.86%)
Jul 17, 2019 11.55 11.59 11.47 11.57 1,071,581 +0.04(+0.31%)
Jul 16, 2019 11.48 11.58 11.44 11.54 1,319,096 +0.03(+0.24%)
Jul 15, 2019 11.51 11.58 11.47 11.51 1,145,432 +0.01(+0.08%)
Jul 12, 2019 11.45 11.57 11.44 11.50 1,041,851 +0.06(+0.55%)
Jul 11, 2019 11.54 11.60 11.43 11.44 511,073 -0.14(-1.25%)
Jul 10, 2019 11.58 11.62 11.55 11.58 601,726 -0.03(-0.23%)
Jul 09, 2019 11.63 11.69 11.55 11.61 707,147 -0.04(-0.31%)
Jul 08, 2019 11.55 11.67 11.52 11.65 416,239 +0.05(+0.47%)
Jul 05, 2019 11.43 11.64 11.36 11.59 400,660 +0.10(+0.87%)
Jul 03, 2019 11.42 11.54 11.37 11.49 491,896 +0.08(+0.71%)
Jul 02, 2019 11.38 11.53 11.31 11.41 1,330,769 +0.07(+0.64%)
Jul 01, 2019 11.28 11.35 11.08 11.34 923,890 +0.11(+0.97%)
Jun 28, 2019 10.96 11.23 10.96 11.23 2,629,786 +0.28(+2.56%)
Jun 27, 2019 10.83 10.95 10.82 10.95 518,150 +0.14(+1.25%)
Jun 26, 2019 10.65 10.83 10.55 10.81 708,831 +0.14(+1.36%)
Jun 25, 2019 10.72 10.81 10.66 10.67 554,654 -0.05(-0.51%)
Jun 24, 2019 10.79 10.80 10.71 10.72 733,962 -0.06(-0.59%)
Jun 21, 2019 10.81 10.86 10.72 10.79 1,164,493 -0.11(-1.00%)
Jun 20, 2019 11.07 11.07 10.88 10.90 780,567 -0.12(-1.07%)
Jun 19, 2019 10.81 11.07 10.81 11.01 996,069 +0.12(+1.08%)
Jun 18, 2019 10.91 11.00 10.79 10.90 894,687 +0.09(+0.84%)
Jun 17, 2019 10.60 10.84 10.54 10.81 825,038 +0.21(+1.96%)
Jun 14, 2019 10.51 10.69 10.49 10.60 606,576 +0.11(+1.03%)
Jun 13, 2019 10.44 10.50 10.36 10.49 1,026,990 +0.06(+0.61%)
Jun 12, 2019 10.56 10.62 10.41 10.43 601,642 -0.09(-0.86%)
Jun 11, 2019 10.58 10.66 10.47 10.52 830,942 -0.06(-0.60%)
Jun 10, 2019 10.63 10.67 10.52 10.58 734,613 -0.03(-0.26%)
Jun 07, 2019 10.83 10.87 10.46 10.61 1,038,865 -0.26(-2.41%)
Jun 06, 2019 10.58 10.90 10.53 10.87 2,090,038 +0.32(+3.00%)
Jun 05, 2019 10.47 10.71 10.37 10.55 1,661,328 +0.09(+0.87%)
Jun 04, 2019 10.29 10.55 10.18 10.46 1,485,333 +0.20(+1.94%)
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.