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 (%)
May 24, 2011 8.350 8.400 8.140 8.210 635,694 -0.13(-1.56%)
May 23, 2011 8.230 8.382 8.190 8.340 784,709 -0.09(-1.07%)
May 20, 2011 8.430 8.510 8.350 8.430 763,350 -0.07(-0.82%)
May 19, 2011 8.580 8.640 8.430 8.500 786,013 -0.02(-0.23%)
May 18, 2011 8.330 8.520 8.290 8.520 1,017,845 +0.19(+2.28%)
May 17, 2011 8.260 8.370 7.860 8.330 2,795,276 -0.01(-0.12%)
May 16, 2011 8.420 8.620 8.300 8.340 1,040,531 -0.14(-1.65%)
May 13, 2011 8.750 8.800 8.440 8.480 815,356 -0.28(-3.20%)
May 12, 2011 8.650 8.770 8.511 8.760 1,546,629 +0.05(+0.57%)
May 11, 2011 8.870 8.900 8.610 8.710 1,762,619 -0.18(-2.02%)
May 10, 2011 8.970 9.030 8.860 8.890 683,496 +0.00(+0.00%)
May 09, 2011 8.870 8.940 8.760 8.890 861,430 -0.02(-0.22%)
May 06, 2011 9.050 9.210 8.830 8.910 841,500 +0.01(+0.11%)
May 05, 2011 8.980 9.090 8.800 8.900 966,469 -0.08(-0.89%)
May 04, 2011 9.390 9.390 8.900 8.980 1,084,696 -0.41(-4.37%)
May 03, 2011 9.430 9.570 9.350 9.390 1,178,894 -0.05(-0.53%)
May 02, 2011 9.450 9.460 9.430 9.440 1,620,953 -0.18(-1.87%)
Apr 29, 2011 9.450 9.730 9.330 9.620 3,532,376 +0.20(+2.12%)
Apr 28, 2011 9.120 9.440 9.110 9.420 1,129,281 +0.23(+2.50%)
Apr 27, 2011 9.190 9.200 9.000 9.190 548,838 -0.02(-0.22%)
Apr 26, 2011 9.130 9.320 9.010 9.210 697,095 +0.07(+0.77%)
Apr 25, 2011 9.086 9.140 9.050 9.140 391,198 +0.01(+0.11%)
Apr 21, 2011 9.020 9.140 8.880 9.130 555,976 +0.18(+2.01%)
Apr 20, 2011 9.000 9.110 8.840 8.950 691,629 +0.10(+1.13%)
Apr 19, 2011 9.060 9.090 8.780 8.850 662,086 -0.15(-1.67%)
Apr 18, 2011 9.000 9.100 8.910 9.000 946,414 -0.15(-1.64%)
Apr 15, 2011 9.070 9.230 8.980 9.150 1,048,448 +0.07(+0.77%)
Apr 14, 2011 8.770 9.210 8.720 9.080 1,262,929 +0.24(+2.71%)
Apr 13, 2011 8.700 8.940 8.600 8.840 1,856,427 +0.48(+5.74%)
Apr 12, 2011 8.410 8.500 8.200 8.360 1,089,672 -0.13(-1.53%)
Apr 11, 2011 8.550 8.645 8.390 8.490 843,754 -0.06(-0.70%)
Apr 08, 2011 8.850 8.860 8.460 8.550 1,040,853 -0.23(-2.62%)
Apr 07, 2011 8.890 8.890 8.710 8.780 775,153 -0.13(-1.46%)
Apr 06, 2011 9.020 9.100 8.720 8.910 1,081,689 -0.07(-0.78%)
Apr 05, 2011 8.940 9.140 8.720 8.980 1,129,914 -0.01(-0.11%)
Apr 04, 2011 9.050 9.160 8.940 8.990 568,186 -0.05(-0.55%)
Apr 01, 2011 9.240 9.260 9.010 9.040 699,191 -0.14(-1.53%)
Mar 31, 2011 9.150 9.220 8.860 9.180 1,039,986 +0.02(+0.22%)
Mar 30, 2011 9.190 9.308 9.120 9.160 1,170,562 +0.01(+0.11%)
Mar 29, 2011 8.990 9.200 8.980 9.150 1,135,847 +0.15(+1.67%)
Mar 28, 2011 9.010 9.055 8.900 9.000 1,100,076 +0.00(+0.00%)
Mar 25, 2011 9.150 9.150 9.000 9.000 629,163 -0.11(-1.21%)
Mar 24, 2011 9.050 9.190 8.930 9.110 1,216,499 +0.11(+1.22%)
Mar 23, 2011 8.860 9.005 8.750 9.000 924,863 +0.14(+1.58%)
Mar 22, 2011 9.090 9.100 8.860 8.860 710,601 -0.18(-1.99%)
Mar 21, 2011 8.918 9.080 8.870 9.040 1,340,934 +0.04(+0.44%)
Mar 18, 2011 9.160 9.220 8.900 9.000 2,840,143 -0.06(-0.66%)
Mar 17, 2011 9.230 9.270 9.040 9.060 1,083,290 +0.03(+0.33%)
Mar 16, 2011 9.280 9.320 8.940 9.030 1,736,099 -0.25(-2.69%)
Mar 15, 2011 9.290 9.410 9.245 9.280 1,478,435 -0.13(-1.38%)
Mar 14, 2011 9.660 9.880 9.220 9.410 1,690,375 -0.42(-4.27%)
Mar 11, 2011 9.670 9.940 9.550 9.830 860,573 +0.02(+0.20%)
Mar 10, 2011 9.910 10.05 8.950 9.810 2,543,539 -0.17(-1.70%)
Mar 09, 2011 10.14 10.22 9.970 9.980 700,217 -0.15(-1.48%)
Mar 08, 2011 9.940 10.30 9.810 10.13 1,405,624 +0.19(+1.91%)
Mar 07, 2011 10.35 10.41 9.820 9.940 1,224,629 -0.37(-3.59%)
Mar 04, 2011 10.32 10.48 10.18 10.31 1,133,962 +0.02(+0.19%)
Mar 03, 2011 10.01 10.37 9.880 10.29 6,316,994 +0.49(+5.00%)
Mar 02, 2011 9.950 10.10 9.740 9.800 1,277,819 -0.04(-0.41%)
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.