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 (%)
Sep 30, 2009 3.230 3.235 3.030 3.040 840,562 -0.24(-7.32%)
Sep 29, 2009 3.240 3.290 3.020 3.280 857,662 +0.14(+4.46%)
Sep 28, 2009 3.040 3.220 2.970 3.140 727,914 +0.12(+3.97%)
Sep 25, 2009 3.100 3.110 2.961 3.020 427,907 -0.04(-1.31%)
Sep 24, 2009 3.200 3.300 2.945 3.060 1,770,810 -0.12(-3.77%)
Sep 23, 2009 3.380 3.440 3.140 3.180 969,824 -0.14(-4.22%)
Sep 22, 2009 3.190 3.490 3.190 3.320 1,262,926 +0.16(+5.06%)
Sep 21, 2009 3.330 3.330 3.160 3.160 783,474 -0.21(-6.23%)
Sep 18, 2009 3.230 3.459 3.160 3.370 1,415,642 +0.20(+6.31%)
Sep 17, 2009 3.160 3.930 3.040 3.170 5,475,974 +0.64(+25.29%)
Sep 16, 2009 2.360 3.380 2.360 2.530 4,466,360 +0.16(+6.76%)
Sep 15, 2009 2.250 2.410 2.230 2.370 1,303,397 +0.15(+6.76%)
Sep 14, 2009 2.260 2.350 2.140 2.220 1,385,613 -0.04(-1.77%)
Sep 11, 2009 2.310 2.340 2.240 2.260 1,056,880 -0.09(-3.83%)
Sep 10, 2009 2.190 2.360 2.100 2.350 1,012,572 +0.17(+7.80%)
Sep 09, 2009 2.080 2.190 2.030 2.180 1,114,434 +0.10(+4.81%)
Sep 08, 2009 2.100 2.140 2.010 2.080 485,672 +0.04(+1.96%)
Sep 04, 2009 2.030 2.080 1.950 2.040 866,344 -0.02(-0.97%)
Sep 03, 2009 2.100 2.160 2.040 2.060 726,365 -0.03(-1.44%)
Sep 02, 2009 2.120 2.150 2.090 2.090 754,758 -0.05(-2.34%)
Sep 01, 2009 2.100 2.190 2.070 2.140 1,255,037 +0.03(+1.42%)
Aug 31, 2009 2.200 2.220 2.110 2.110 1,481,044 -0.11(-4.95%)
Aug 28, 2009 2.300 2.340 2.200 2.220 940,248 -0.01(-0.45%)
Aug 27, 2009 2.280 2.358 2.180 2.230 1,923,339 -0.09(-3.88%)
Aug 26, 2009 2.210 2.360 2.140 2.320 1,690,367 +0.18(+8.41%)
Aug 25, 2009 2.230 2.240 2.140 2.140 1,229,824 -0.08(-3.60%)
Aug 24, 2009 2.270 2.300 2.170 2.220 1,562,625 -0.03(-1.33%)
Aug 21, 2009 2.270 2.350 2.180 2.250 1,453,195 +0.00(+0.00%)
Aug 20, 2009 2.120 2.290 2.110 2.250 1,168,891 +0.12(+5.63%)
Aug 19, 2009 2.250 2.250 2.100 2.130 1,276,922 -0.08(-3.62%)
Aug 18, 2009 2.160 2.240 2.130 2.210 1,505,836 +0.04(+1.84%)
Aug 17, 2009 2.200 2.200 2.110 2.170 1,103,975 -0.13(-5.65%)
Aug 14, 2009 2.410 2.440 2.260 2.300 1,365,105 -0.12(-4.96%)
Aug 13, 2009 2.490 2.590 2.410 2.420 1,077,346 -0.05(-2.02%)
Aug 12, 2009 2.450 2.630 2.420 2.470 1,244,715 +0.03(+1.23%)
Aug 11, 2009 2.440 2.560 2.380 2.440 1,046,093 +0.03(+1.24%)
Aug 10, 2009 2.690 2.810 2.400 2.410 1,555,974 -0.28(-10.41%)
Aug 07, 2009 2.520 2.950 2.520 2.690 1,815,959 +0.18(+7.17%)
Aug 06, 2009 2.550 2.650 2.460 2.510 1,145,998 +0.01(+0.40%)
Aug 05, 2009 2.360 2.530 2.300 2.500 1,287,816 +0.19(+8.23%)
Aug 04, 2009 2.110 2.350 2.070 2.310 1,099,239 +0.17(+8.07%)
Aug 03, 2009 2.410 2.450 2.120 2.138 2,145,304 -0.29(-12.04%)
Jul 31, 2009 2.780 2.780 2.360 2.430 1,996,853 -0.58(-19.27%)
Jul 30, 2009 2.860 3.050 2.860 3.010 623,016 +0.22(+7.89%)
Jul 29, 2009 2.950 2.960 2.780 2.790 398,782 -0.21(-7.00%)
Jul 28, 2009 2.940 3.030 2.840 3.000 442,386 +0.02(+0.67%)
Jul 27, 2009 2.930 3.000 2.880 2.980 569,061 +0.05(+1.71%)
Jul 24, 2009 2.910 2.970 2.880 2.930 680 +0.01(+0.34%)
Jul 23, 2009 2.840 2.930 2.780 2.920 699,923 +0.09(+3.18%)
Jul 22, 2009 2.480 2.860 2.480 2.830 767,800 +0.22(+8.43%)
Jul 21, 2009 2.550 2.610 2.410 2.610 590,918 +0.08(+3.16%)
Jul 20, 2009 2.270 2.550 2.270 2.530 689,486 +0.22(+9.52%)
Jul 17, 2009 2.340 2.370 2.220 2.310 521,782 -0.02(-0.86%)
Jul 16, 2009 2.380 2.380 2.250 2.330 388,271 -0.07(-2.92%)
Jul 15, 2009 2.280 2.480 2.263 2.400 822,403 +0.17(+7.62%)
Jul 14, 2009 2.360 2.430 2.180 2.230 818,368 -0.15(-6.30%)
Jul 13, 2009 2.290 2.380 2.290 2.380 491,420 +0.09(+3.93%)
Jul 10, 2009 2.350 2.390 2.250 2.290 510,423 -0.07(-2.97%)
Jul 09, 2009 2.350 2.650 2.280 2.360 571,143 +0.01(+0.43%)
Jul 08, 2009 2.480 2.480 2.270 2.350 824,918 -0.12(-4.86%)
Jul 07, 2009 2.590 2.590 2.440 2.470 904,145 -0.10(-3.89%)
Jul 06, 2009 2.600 2.600 2.450 2.570 708,020 -0.03(-1.15%)
Jul 02, 2009 2.720 2.750 2.570 2.600 769,608 -0.19(-6.81%)
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.