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 (%)
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%)
Mar 01, 2012 6.121 6.269 6.008 6.234 1,957,377 +0.10(+1.70%)
Feb 29, 2012 6.086 6.238 6.025 6.130 1,721,552 +0.04(+0.71%)
Feb 28, 2012 6.043 6.521 5.999 6.086 1,679,356 +0.03(+0.57%)
Feb 27, 2012 5.965 6.060 5.808 6.051 845,325 -0.01(-0.14%)
Feb 24, 2012 6.078 6.086 5.886 6.060 705,770 -0.03(-0.57%)
Feb 23, 2012 5.817 6.095 5.791 6.095 406,844 +0.28(+4.78%)
Feb 22, 2012 6.017 6.078 5.799 5.817 538,222 -0.23(-3.74%)
Feb 21, 2012 6.034 6.173 5.999 6.043 496,650 +0.02(+0.29%)
Feb 17, 2012 6.173 6.199 5.973 6.025 495,017 -0.09(-1.42%)
Feb 16, 2012 6.060 6.121 5.982 6.112 363,441 +0.03(+0.57%)
Feb 15, 2012 6.147 6.147 5.956 6.078 604,027 -0.02(-0.29%)
Feb 14, 2012 6.269 6.286 6.060 6.095 343,909 -0.22(-3.44%)
Feb 13, 2012 6.173 6.364 6.147 6.312 534,592 +0.26(+4.31%)
Feb 10, 2012 6.243 6.304 5.991 6.051 1,186,386 -0.30(-4.79%)
Feb 09, 2012 6.217 6.434 6.217 6.356 495,447 -0.09(-1.35%)
Feb 08, 2012 6.460 6.521 6.304 6.443 379,686 -0.03(-0.40%)
Feb 07, 2012 6.486 6.521 6.425 6.469 998,083 -0.02(-0.27%)
Feb 06, 2012 6.417 6.547 6.382 6.486 724,755 +0.03(+0.40%)
Feb 03, 2012 6.251 6.521 6.165 6.460 2,426,005 +0.31(+5.09%)
Feb 02, 2012 6.095 6.173 6.025 6.147 1,109,524 +0.07(+1.14%)
Feb 01, 2012 6.182 6.182 6.043 6.078 1,813,948 +0.01(+0.14%)
Jan 31, 2012 6.199 6.217 6.025 6.069 564,569 -0.04(-0.71%)
Jan 30, 2012 6.217 6.330 6.086 6.112 614,464 -0.20(-3.17%)
Jan 27, 2012 6.791 6.791 6.086 6.312 844,304 +0.07(+1.11%)
Jan 26, 2012 6.243 6.347 6.156 6.243 581,933 +0.04(+0.70%)
Jan 25, 2012 6.121 6.234 6.104 6.199 577,703 +0.04(+0.71%)
Jan 24, 2012 6.138 6.182 5.999 6.156 1,063,886 +0.01(+0.14%)
Jan 23, 2012 6.121 6.260 6.121 6.147 825,917 +0.02(+0.28%)
Jan 20, 2012 5.999 6.173 5.999 6.130 739,356 +0.11(+1.88%)
Jan 19, 2012 6.025 6.086 5.982 6.017 1,793,975 -0.01(-0.14%)
Jan 18, 2012 5.991 6.051 5.930 6.025 2,005,898 +0.03(+0.58%)
Jan 17, 2012 5.938 6.112 5.886 5.991 1,231,781 +0.13(+2.23%)
Jan 13, 2012 5.738 5.912 5.669 5.860 695,133 -0.01(-0.15%)
Jan 12, 2012 5.634 5.886 5.565 5.869 1,368,271 +0.23(+4.17%)
Jan 11, 2012 5.434 5.704 5.365 5.634 602,862 +0.17(+3.02%)
Jan 10, 2012 5.521 5.582 5.417 5.469 1,009,661 +0.03(+0.64%)
Jan 09, 2012 5.130 5.460 5.008 5.434 1,191,935 +0.29(+5.57%)
Jan 06, 2012 4.956 5.156 4.956 5.147 768,986 +0.21(+4.23%)
Jan 05, 2012 4.834 4.973 4.730 4.939 521,216 +0.05(+1.07%)
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.