Indicators

Istar Financial Inc (NY: STAR )

7.630 UNCHANGED

Last Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.41	33.87	33.20	33.26	1,241,339	+0.05(+0.16%)
May 27, 2004	33.58	33.60	32.99	33.20	384,374	+0.06(+0.18%)
May 26, 2004	32.47	33.16	32.08	33.14	502,148	+0.76(+2.34%)
May 25, 2004	31.94	32.47	31.82	32.39	461,203	+0.70(+2.22%)
May 24, 2004	31.57	31.69	31.43	31.68	247,163	+0.33(+1.05%)
May 21, 2004	31.30	31.58	31.21	31.35	685,364	-0.06(-0.19%)
May 20, 2004	31.17	31.43	31.04	31.41	192,072	+0.46(+1.49%)
May 19, 2004	31.74	32.17	30.87	30.95	730,219	-0.45(-1.44%)
May 18, 2004	31.05	31.51	31.05	31.41	346,190	+0.32(+1.03%)
May 17, 2004	30.43	31.13	30.28	31.08	565,980	+0.33(+1.07%)
May 14, 2004	30.25	30.78	29.87	30.75	512,959	+0.50(+1.64%)
May 13, 2004	30.26	30.59	30.17	30.26	350,330	-0.04(-0.14%)
May 12, 2004	30.65	30.65	30.18	30.30	496,857	-0.13(-0.43%)
May 11, 2004	29.95	30.54	29.95	30.43	575,987	+0.43(+1.45%)
May 10, 2004	30.00	30.12	29.07	30.00	932,183	-0.44(-1.46%)
May 07, 2004	31.13	31.21	30.34	30.44	827,406	-0.97(-3.10%)
May 06, 2004	31.34	31.55	30.79	31.41	324,107	+0.03(+0.08%)
May 05, 2004	31.52	31.63	31.31	31.39	297,194	-0.13(-0.41%)
May 04, 2004	30.95	31.69	30.94	31.52	566,785	+0.70(+2.29%)

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.