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 31, 2012 4.930 5.017 4.860 4.930 1,854,078 +0.00(+0.00%)
May 30, 2012 4.939 5.008 4.886 4.930 872,645 -0.10(-1.90%)
May 29, 2012 4.999 5.034 4.939 5.026 664,642 +0.07(+1.40%)
May 25, 2012 5.026 5.034 4.939 4.956 451,131 -0.09(-1.72%)
May 24, 2012 5.104 5.104 4.947 5.043 657,909 -0.08(-1.53%)
May 23, 2012 5.026 5.130 4.904 5.121 1,095,926 +0.02(+0.34%)
May 22, 2012 5.078 5.217 5.060 5.104 953,977 +0.02(+0.34%)
May 21, 2012 4.939 5.095 4.904 5.086 506,547 +0.15(+2.99%)
May 18, 2012 5.060 5.060 4.782 4.939 1,930,129 -0.06(-1.22%)
May 17, 2012 5.199 5.269 4.982 4.999 1,304,032 -0.18(-3.52%)
May 16, 2012 5.373 5.452 5.165 5.182 3,723,420 -0.19(-3.56%)
May 15, 2012 5.452 5.530 5.347 5.373 1,974,561 -0.05(-0.96%)
May 14, 2012 5.469 5.495 5.425 5.425 843,478 -0.10(-1.73%)
May 11, 2012 5.434 5.521 5.434 5.521 667,092 +0.02(+0.32%)
May 10, 2012 5.512 5.573 5.499 5.504 437,154 +0.03(+0.64%)
May 09, 2012 5.443 5.591 5.382 5.469 637,087 -0.04(-0.79%)
May 08, 2012 5.495 5.556 5.373 5.512 534,719 +0.01(+0.16%)
May 07, 2012 5.599 5.678 5.478 5.504 799,677 -0.13(-2.31%)
May 04, 2012 5.799 5.825 5.634 5.634 1,616,017 -0.21(-3.57%)
May 03, 2012 5.808 5.995 5.773 5.843 2,355,593 +0.03(+0.45%)
May 02, 2012 5.921 5.930 5.799 5.817 882,126 -0.15(-2.48%)
May 01, 2012 5.991 6.130 5.965 5.965 633,429 -0.05(-0.87%)
Apr 30, 2012 6.086 6.147 5.973 6.017 1,277,187 -0.09(-1.42%)
Apr 27, 2012 6.251 6.304 6.060 6.104 953,122 -0.19(-3.04%)
Apr 26, 2012 6.130 6.295 6.130 6.295 808,700 +0.14(+2.26%)
Apr 25, 2012 6.234 6.304 6.121 6.156 373,327 +0.01(+0.14%)
Apr 24, 2012 6.060 6.191 6.034 6.147 351,280 +0.06(+1.00%)
Apr 23, 2012 6.008 6.130 5.938 6.086 480,585 -0.02(-0.28%)
Apr 20, 2012 6.156 6.217 6.086 6.104 589,956 +0.02(+0.29%)
Apr 19, 2012 6.138 6.199 6.069 6.086 514,653 -0.04(-0.71%)
Apr 18, 2012 6.182 6.243 6.069 6.130 648,293 -0.11(-1.81%)
Apr 17, 2012 6.269 6.364 6.234 6.243 479,851 +0.02(+0.28%)
Apr 16, 2012 6.278 6.321 6.156 6.225 433,032 -0.03(-0.56%)
Apr 13, 2012 6.165 6.278 6.060 6.260 941,590 +0.06(+0.98%)
Apr 12, 2012 6.173 6.260 6.112 6.199 781,725 +0.03(+0.56%)
Apr 11, 2012 6.251 6.278 6.121 6.165 699,471 +0.01(+0.14%)
Apr 10, 2012 6.234 6.269 6.051 6.156 1,383,668 -0.07(-1.12%)
Apr 09, 2012 6.165 6.312 6.130 6.225 668,058 -0.08(-1.24%)
Apr 05, 2012 6.338 6.364 6.251 6.304 558,226 -0.09(-1.36%)
Apr 04, 2012 6.364 6.486 6.304 6.391 606,604 -0.08(-1.21%)
Apr 03, 2012 6.521 6.521 6.425 6.469 582,974 -0.05(-0.80%)
Apr 02, 2012 6.286 6.538 6.278 6.521 801,175 +0.22(+3.45%)
Mar 30, 2012 6.443 6.443 6.260 6.304 823,822 -0.08(-1.23%)
Mar 29, 2012 6.286 6.399 6.251 6.382 525,340 +0.06(+0.96%)
Mar 28, 2012 6.408 6.434 6.304 6.321 564,532 -0.07(-1.09%)
Mar 27, 2012 6.573 6.660 6.391 6.391 692,282 -0.19(-2.91%)
Mar 26, 2012 6.556 6.669 6.530 6.582 412,304 +0.10(+1.61%)
Mar 23, 2012 6.399 6.521 6.321 6.478 434,536 +0.06(+0.95%)
Mar 22, 2012 6.469 6.512 6.304 6.417 496,333 -0.17(-2.51%)
Mar 21, 2012 6.599 6.686 6.564 6.582 458,388 -0.02(-0.26%)
Mar 20, 2012 6.556 6.860 6.469 6.599 1,595,860 -0.03(-0.39%)
Mar 19, 2012 6.304 6.695 6.260 6.625 1,136,425 +0.32(+5.10%)
Mar 16, 2012 6.338 6.434 6.304 6.304 897,772 +0.00(+0.00%)
Mar 15, 2012 6.156 6.304 6.069 6.304 493,098 +0.15(+2.40%)
Mar 14, 2012 6.304 6.391 6.138 6.156 606,809 -0.17(-2.61%)
Mar 13, 2012 6.130 6.338 6.086 6.321 504,238 +0.26(+4.30%)
Mar 12, 2012 6.182 6.182 6.008 6.060 399,668 -0.09(-1.41%)
Mar 09, 2012 6.095 6.330 6.069 6.147 706,520 +0.05(+0.86%)
Mar 08, 2012 6.130 6.156 6.025 6.095 405,642 +0.03(+0.57%)
Mar 07, 2012 5.834 6.138 5.834 6.060 594,178 +0.27(+4.65%)
Mar 06, 2012 5.973 6.025 5.773 5.791 928,074 -0.30(-4.86%)
Mar 05, 2012 6.173 6.182 6.051 6.086 556,256 -0.13(-2.10%)
Mar 02, 2012 6.173 6.317 6.112 6.217 1,030,573 -0.02(-0.28%)
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.