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 (%)
Mar 31, 2009	2.235	2.443	2.087	2.443	5,177,987	+0.18(+8.08%)
Mar 30, 2009	2.530	2.530	2.087	2.261	3,064,773	-0.34(-13.04%)
Mar 26, 2009	2.521	2.643	2.400	2.600	3,101,448	+0.07(+2.75%)
Mar 25, 2009	2.600	2.669	2.235	2.530	3,368,403	+0.06(+2.46%)
Mar 24, 2009	2.400	2.678	2.261	2.469	4,313,903	-0.08(-3.07%)
Mar 23, 2009	2.339	2.695	2.330	2.548	6,314,860	+0.54(+26.84%)
Mar 20, 2009	2.174	2.269	2.008	2.008	4,722,957	+0.10(+5.00%)
Mar 19, 2009	2.069	2.191	1.835	1.913	4,556,631	-0.11(-5.32%)
Mar 18, 2009	2.000	2.235	1.782	2.020	7,304,615	-0.01(-0.28%)
Mar 17, 2009	1.669	2.087	1.443	2.026	6,699,505	+0.55(+37.06%)
Mar 16, 2009	1.495	1.626	1.417	1.478	2,233,500	-0.05(-3.41%)
Mar 13, 2009	1.513	1.548	1.304	1.530	0	-0.02(-1.12%)
Mar 12, 2009	1.352	1.548	1.243	1.548	3,636,521	+0.17(+11.95%)
Mar 11, 2009	1.565	1.565	1.235	1.382	3,172,426	-0.23(-14.05%)
Mar 10, 2009	1.052	1.609	1.043	1.609	5,550,688	+0.53(+49.19%)
Mar 09, 2009	0.8869	1.078	0.8869	1.078	1,817,556	+0.13(+13.76%)
Mar 06, 2009	0.9564	1.035	0.8695	0.9477	0	-0.06(-6.03%)
Mar 05, 2009	0.9651	1.078	0.9390	1.009	2,661,571	+0.01(+0.87%)
Mar 04, 2009	0.9825	1.096	0.9564	0.9999	2,958,027	+0.10(+10.58%)

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.