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 31, 2010 3.921 4.026 3.904 3.991 1,581,139 +0.08(+2.00%)
Mar 30, 2010 4.156 4.156 3.878 3.913 1,515,785 -0.18(-4.46%)
Mar 29, 2010 4.339 4.339 4.000 4.095 1,586,234 -0.02(-0.42%)
Mar 26, 2010 4.113 4.304 4.078 4.113 1,675,443 +0.04(+1.07%)
Mar 25, 2010 4.243 4.295 4.052 4.069 1,381,240 -0.17(-3.90%)
Mar 24, 2010 4.330 4.365 4.217 4.234 3,143,942 -0.10(-2.40%)
Mar 23, 2010 4.313 4.478 4.295 4.339 4,017,245 -0.06(-1.38%)
Mar 22, 2010 4.130 4.565 3.930 4.399 4,651,218 +0.26(+6.30%)
Mar 19, 2010 4.086 4.252 4.069 4.139 2,800,481 +0.03(+0.85%)
Mar 18, 2010 3.895 4.139 3.878 4.104 2,799,777 +0.23(+6.07%)
Mar 17, 2010 3.687 3.886 3.652 3.869 2,231,551 +0.18(+4.95%)
Mar 16, 2010 3.660 3.713 3.574 3.687 1,070,320 +0.05(+1.44%)
Mar 15, 2010 3.547 3.652 3.547 3.634 1,533,950 -0.14(-3.69%)
Mar 12, 2010 4.113 4.113 3.539 3.773 4,056,761 -0.30(-7.27%)
Mar 11, 2010 4.121 4.156 4.026 4.069 887,369 -0.09(-2.09%)
Mar 10, 2010 3.939 4.260 3.921 4.156 1,502,724 +0.23(+5.75%)
Mar 09, 2010 3.904 3.982 3.843 3.930 1,131,434 +0.00(+0.00%)
Mar 08, 2010 3.921 3.930 3.826 3.930 948,587 +0.03(+0.67%)
Mar 05, 2010 3.913 3.990 3.826 3.904 1,564,916 +0.03(+0.67%)
Mar 04, 2010 3.808 4.078 3.773 3.878 2,077,372 +0.11(+3.00%)
Mar 03, 2010 3.426 3.791 3.347 3.765 2,163,974 +0.37(+10.74%)
Mar 02, 2010 3.330 3.487 3.321 3.400 1,029,289 +0.07(+2.09%)
Mar 01, 2010 3.382 3.434 3.313 3.330 952,906 -0.03(-1.03%)
Feb 26, 2010 3.356 3.400 3.234 3.365 1,842,421 -0.02(-0.51%)
Feb 25, 2010 3.260 3.391 3.087 3.382 1,991,771 +0.09(+2.64%)
Feb 24, 2010 3.356 3.382 3.234 3.295 1,927,719 -0.04(-1.30%)
Feb 23, 2010 3.304 3.391 3.217 3.339 2,517,938 +0.04(+1.32%)
Feb 22, 2010 3.182 3.339 3.104 3.295 2,735,229 +0.20(+6.46%)
Feb 19, 2010 2.887 3.156 2.887 3.095 2,641,454 +0.31(+11.25%)
Feb 18, 2010 2.669 2.782 2.652 2.782 813,641 +0.10(+3.90%)
Feb 17, 2010 2.582 2.765 2.556 2.678 2,192,386 +0.12(+4.76%)
Feb 16, 2010 2.434 2.565 2.382 2.556 1,039,879 +0.17(+7.30%)
Feb 12, 2010 2.348 2.382 2.382 2.382 631,653 +0.03(+1.48%)
Feb 11, 2010 2.382 2.382 2.261 2.348 593,801 +0.00(+0.00%)
Feb 10, 2010 2.200 2.400 2.200 2.348 1,157,767 +0.15(+6.72%)
Feb 09, 2010 2.287 2.330 2.182 2.200 964,261 -0.05(-2.32%)
Feb 08, 2010 2.287 2.348 2.200 2.252 596,261 +0.00(+0.00%)
Feb 05, 2010 2.243 2.400 2.243 2.252 1,388,982 -0.01(-0.38%)
Feb 04, 2010 2.434 2.452 2.243 2.261 1,236,813 -0.20(-8.13%)
Feb 03, 2010 2.548 2.652 2.417 2.461 592,544 -0.10(-3.74%)
Feb 02, 2010 2.495 2.661 2.443 2.556 845,911 +0.07(+2.71%)
Feb 01, 2010 2.374 2.530 2.374 2.489 568,902 +0.12(+5.24%)
Jan 29, 2010 2.495 2.574 2.365 2.365 788,992 -0.12(-4.90%)
Jan 28, 2010 2.634 2.661 2.452 2.487 757,841 -0.07(-2.72%)
Jan 27, 2010 2.548 2.634 2.487 2.556 641,548 -0.03(-1.01%)
Jan 26, 2010 2.765 2.774 2.565 2.582 1,088,422 -0.19(-6.90%)
Jan 25, 2010 2.965 2.974 2.761 2.774 870,729 -0.16(-5.34%)
Jan 22, 2010 2.930 2.991 2.878 2.930 1,401,124 -0.01(-0.30%)
Jan 21, 2010 2.956 2.991 2.887 2.939 1,872,023 -0.02(-0.59%)
Jan 20, 2010 2.921 3.000 2.895 2.956 717,222 -0.04(-1.45%)
Jan 19, 2010 2.930 3.000 2.869 3.000 1,227,297 +0.07(+2.37%)
Jan 15, 2010 2.826 2.930 2.930 2.930 1,035,350 +0.04(+1.51%)
Jan 14, 2010 2.791 2.895 2.791 2.887 679,972 +0.03(+0.91%)
Jan 13, 2010 2.930 2.930 2.756 2.861 1,169,753 -0.01(-0.30%)
Jan 12, 2010 2.965 2.965 2.834 2.869 707,873 -0.14(-4.62%)
Jan 11, 2010 3.017 3.200 2.956 3.008 1,562,340 +0.06(+2.07%)
Jan 08, 2010 2.991 3.026 2.834 2.947 1,511,829 -0.01(-0.29%)
Jan 07, 2010 2.748 2.991 2.730 2.956 4,018,300 +0.25(+9.32%)
Jan 06, 2010 2.530 3.000 2.521 2.704 4,103,907 +0.17(+6.87%)
Jan 05, 2010 2.400 2.530 2.313 2.530 1,195,702 +0.14(+5.82%)
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.