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 28, 2012 8.010 8.480 7.970 8.280 2,162,233 +0.20(+2.48%)
Sep 27, 2012 7.920 8.140 7.870 8.080 534,576 +0.22(+2.80%)
Sep 26, 2012 8.010 8.080 7.790 7.860 669,672 -0.12(-1.50%)
Sep 25, 2012 8.260 8.290 7.960 7.980 947,032 -0.22(-2.68%)
Sep 24, 2012 8.200 8.290 8.200 8.200 370,442 -0.04(-0.49%)
Sep 21, 2012 8.300 8.410 8.240 8.240 1,299,669 -0.05(-0.60%)
Sep 20, 2012 8.330 8.360 8.261 8.290 447,648 -0.08(-0.96%)
Sep 19, 2012 8.400 8.470 8.370 8.370 794,786 -0.01(-0.12%)
Sep 18, 2012 8.510 8.580 8.370 8.380 952,805 -0.10(-1.18%)
Sep 17, 2012 8.230 8.820 8.210 8.480 1,844,910 +0.18(+2.17%)
Sep 14, 2012 8.080 8.320 8.080 8.300 1,922,011 +0.30(+3.75%)
Sep 13, 2012 7.780 8.090 7.740 8.000 1,136,599 +0.25(+3.23%)
Sep 12, 2012 7.630 7.840 7.630 7.750 955,186 +0.14(+1.84%)
Sep 11, 2012 7.760 7.970 7.580 7.610 1,430,439 -0.02(-0.26%)
Sep 10, 2012 7.360 7.850 7.300 7.630 1,053,339 +0.25(+3.39%)
Sep 07, 2012 7.270 7.450 7.201 7.380 478,439 +0.10(+1.37%)
Sep 06, 2012 7.210 7.290 7.160 7.280 547,764 +0.14(+1.96%)
Sep 05, 2012 7.240 7.260 7.080 7.140 367,905 -0.05(-0.70%)
Sep 04, 2012 7.160 7.260 7.080 7.190 397,373 +0.01(+0.14%)
Aug 31, 2012 7.220 7.250 7.110 7.180 242,008 +0.03(+0.42%)
Aug 30, 2012 7.150 7.200 7.110 7.150 170,616 -0.07(-0.97%)
Aug 29, 2012 7.230 7.290 7.200 7.220 306,961 -0.03(-0.41%)
Aug 27, 2012 7.070 7.250 7.070 7.250 335,196 +0.18(+2.55%)
Aug 24, 2012 6.940 7.100 6.940 7.070 476,532 +0.15(+2.17%)
Aug 23, 2012 6.990 7.050 6.920 6.920 423,509 -0.10(-1.42%)
Aug 22, 2012 7.130 7.160 6.965 7.020 554,530 -0.15(-2.09%)
Aug 21, 2012 7.240 7.280 7.120 7.170 656,012 -0.06(-0.83%)
Aug 20, 2012 7.260 7.260 7.195 7.230 261,985 -0.03(-0.41%)
Aug 17, 2012 7.120 7.260 7.115 7.260 775,484 +0.12(+1.68%)
Aug 16, 2012 7.050 7.170 7.030 7.140 585,554 +0.11(+1.56%)
Aug 15, 2012 6.980 7.090 6.941 7.030 409,876 +0.06(+0.86%)
Aug 14, 2012 6.990 7.210 6.910 6.970 667,487 +0.02(+0.29%)
Aug 13, 2012 6.800 6.950 6.730 6.950 282,311 +0.11(+1.61%)
Aug 10, 2012 6.810 6.910 6.800 6.840 196,868 +0.02(+0.29%)
Aug 09, 2012 6.780 6.830 6.740 6.820 273,248 +0.05(+0.74%)
Aug 08, 2012 6.730 6.820 6.710 6.770 261,061 +0.03(+0.45%)
Aug 07, 2012 6.830 6.870 6.720 6.740 365,090 -0.03(-0.44%)
Aug 06, 2012 6.750 6.860 6.690 6.770 346,992 +0.06(+0.89%)
Aug 03, 2012 6.540 6.770 6.510 6.710 451,064 +0.24(+3.71%)
Aug 02, 2012 6.500 6.580 6.440 6.470 573,018 -0.06(-0.92%)
Aug 01, 2012 6.750 6.750 6.510 6.530 691,879 -0.19(-2.83%)
Jul 31, 2012 6.700 6.760 6.670 6.720 847,371 -0.01(-0.15%)
Jul 30, 2012 6.660 6.750 6.600 6.730 537,529 +0.10(+1.51%)
Jul 27, 2012 6.760 6.800 6.620 6.630 814,232 -0.18(-2.64%)
Jul 26, 2012 6.810 6.850 6.730 6.810 479,573 +0.07(+1.04%)
Jul 25, 2012 6.820 6.820 6.690 6.740 349,600 -0.01(-0.15%)
Jul 24, 2012 6.820 6.870 6.710 6.750 585,348 -0.07(-1.03%)
Jul 23, 2012 6.740 6.940 6.670 6.820 938,836 -0.04(-0.58%)
Jul 20, 2012 6.600 6.860 6.530 6.860 748,069 +0.23(+3.47%)
Jul 19, 2012 6.860 7.010 6.620 6.630 267,947 -0.21(-3.07%)
Jul 18, 2012 6.860 6.930 6.801 6.840 263,837 -0.03(-0.44%)
Jul 17, 2012 6.850 6.990 6.840 6.870 496,635 +0.06(+0.88%)
Jul 16, 2012 6.770 6.820 6.660 6.810 425,418 +0.01(+0.15%)
Jul 13, 2012 6.620 6.850 6.600 6.800 325,833 +0.20(+3.03%)
Jul 12, 2012 6.610 6.740 6.560 6.600 367,768 -0.10(-1.49%)
Jul 11, 2012 6.810 6.810 6.600 6.700 471,255 -0.12(-1.76%)
Jul 10, 2012 6.640 6.850 6.580 6.820 741,346 +0.24(+3.65%)
Jul 09, 2012 6.560 6.610 6.445 6.580 644,754 -0.02(-0.30%)
Jul 06, 2012 6.680 6.820 6.560 6.600 985,546 -0.17(-2.51%)
Jul 05, 2012 6.690 6.870 6.690 6.770 336,441 +0.05(+0.74%)
Jul 03, 2012 6.650 6.800 6.640 6.720 372,406 +0.04(+0.60%)
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.