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 (%)
Apr 30, 2018 8.842 8.886 8.790 8.816 602,009 +0.00(+0.00%)
Apr 27, 2018 8.782 8.847 8.764 8.816 228,005 +0.04(+0.50%)
Apr 26, 2018 8.686 8.808 8.642 8.773 381,538 +0.11(+1.31%)
Apr 25, 2018 8.651 8.703 8.599 8.660 407,612 -0.01(-0.10%)
Apr 24, 2018 8.712 8.712 8.638 8.669 450,181 -0.01(-0.10%)
Apr 23, 2018 8.712 8.721 8.642 8.677 446,874 -0.03(-0.30%)
Apr 20, 2018 8.738 8.799 8.669 8.703 565,398 -0.06(-0.69%)
Apr 19, 2018 8.851 8.860 8.751 8.764 617,384 -0.09(-0.98%)
Apr 18, 2018 9.016 9.016 8.834 8.851 365,065 -0.13(-1.45%)
Apr 17, 2018 8.903 9.008 8.886 8.982 439,259 +0.04(+0.49%)
Apr 16, 2018 8.842 8.947 8.803 8.938 339,664 +0.10(+1.18%)
Apr 13, 2018 8.912 8.921 8.790 8.834 566,923 -0.04(-0.49%)
Apr 12, 2018 8.921 8.921 8.851 8.877 395,250 -0.04(-0.49%)
Apr 11, 2018 8.869 8.964 8.842 8.921 362,083 +0.03(+0.29%)
Apr 10, 2018 8.886 8.938 8.851 8.895 493,839 +0.02(+0.20%)
Apr 09, 2018 8.955 8.955 8.851 8.877 282,602 -0.03(-0.29%)
Apr 06, 2018 8.973 9.051 8.864 8.903 525,543 -0.11(-1.25%)
Apr 05, 2018 9.034 9.073 8.929 9.016 681,417 -0.01(-0.10%)
Apr 04, 2018 8.886 9.042 8.860 9.025 560,945 +0.09(+0.97%)
Apr 03, 2018 8.747 8.947 8.712 8.938 502,636 +0.20(+2.29%)
Apr 02, 2018 8.842 8.851 8.677 8.738 539,400 -0.10(-1.18%)
Mar 29, 2018 8.842 8.842 8.842 0 +0.08(+0.89%)
Mar 28, 2018 8.703 8.790 8.686 8.764 641,362 +0.03(+0.40%)
Mar 27, 2018 8.790 8.816 8.695 8.729 505,334 -0.05(-0.59%)
Mar 26, 2018 8.773 8.834 8.695 8.782 499,175 +0.08(+0.90%)
Mar 23, 2018 8.755 8.825 8.703 8.703 490,714 -0.06(-0.69%)
Mar 22, 2018 8.599 8.860 8.599 8.764 592,628 +0.13(+1.51%)
Mar 21, 2018 8.651 8.703 8.608 8.634 752,688 -0.05(-0.60%)
Mar 20, 2018 8.825 8.877 8.625 8.686 744,732 -0.17(-1.87%)
Mar 19, 2018 8.825 8.855 8.729 8.851 432,640 +0.03(+0.39%)
Mar 16, 2018 8.782 8.851 8.708 8.816 818,526 +0.03(+0.40%)
Mar 15, 2018 8.886 8.886 8.755 8.782 612,924 -0.08(-0.88%)
Mar 14, 2018 8.825 8.869 8.799 8.860 766,717 +0.04(+0.49%)
Mar 13, 2018 8.860 8.890 8.799 8.816 560,691 +0.00(+0.00%)
Mar 12, 2018 8.782 8.882 8.782 8.816 684,633 +0.03(+0.30%)
Mar 09, 2018 8.764 8.799 8.712 8.790 496,341 +0.05(+0.60%)
Mar 08, 2018 8.747 8.782 8.712 8.738 683,117 -0.02(-0.20%)
Mar 07, 2018 8.708 8.755 668,978 +0.03(+0.30%)
Mar 06, 2018 8.747 8.799 8.651 8.729 795,422 -0.02(-0.20%)
Mar 05, 2018 8.721 8.803 8.712 8.747 525,471 +0.02(+0.20%)
Mar 02, 2018 8.686 8.769 8.608 8.729 817,199 +0.03(+0.30%)
Mar 01, 2018 8.773 8.816 8.625 8.703 686,626 -0.08(-0.89%)
Feb 28, 2018 8.973 8.973 8.764 8.782 1,178,777 -0.17(-1.85%)
Feb 27, 2018 9.303 9.312 8.947 8.947 799,418 -0.33(-3.56%)
Feb 26, 2018 9.086 9.355 9.042 9.277 910,700 +0.23(+2.60%)
Feb 23, 2018 9.034 9.077 8.999 9.042 386,870 +0.06(+0.68%)
Feb 22, 2018 9.008 9.082 8.955 8.982 475,324 -0.02(-0.19%)
Feb 21, 2018 8.947 9.103 8.886 8.999 541,745 +0.03(+0.39%)
Feb 20, 2018 9.051 9.103 8.964 8.964 449,406 -0.10(-1.06%)
Feb 16, 2018 9.060 9.060 9.060 0 +0.03(+0.39%)
Feb 15, 2018 9.016 9.060 8.938 9.025 491,505 +0.06(+0.68%)
Feb 14, 2018 8.877 9.008 8.877 8.964 724,477 +0.01(+0.10%)
Feb 13, 2018 8.773 8.982 8.764 8.955 806,698 +0.16(+1.78%)
Feb 12, 2018 8.660 8.808 8.634 8.799 867,928 +0.14(+1.61%)
Feb 09, 2018 8.660 8.721 8.477 8.660 1,052,266 +0.04(+0.50%)
Feb 08, 2018 8.790 8.829 8.608 8.616 956,543 -0.16(-1.78%)
Feb 07, 2018 8.782 8.825 8.738 8.773 1,027,342 -0.01(-0.10%)
Feb 06, 2018 8.642 8.912 8.634 8.782 1,109,981 -0.11(-1.27%)
Feb 05, 2018 8.982 9.086 8.747 8.895 840,081 -0.15(-1.63%)
Feb 02, 2018 9.164 9.199 9.025 9.042 654,008 -0.18(-1.98%)
Feb 01, 2018 9.164 9.303 9.138 9.225 1,500,903 +0.05(+0.57%)
Jan 31, 2018 9.303 9.347 9.155 9.173 976,890 -0.07(-0.75%)
Jan 30, 2018 9.382 9.390 9.216 9.242 605,970 -0.17(-1.76%)
Jan 29, 2018 9.634 9.634 9.395 9.408 949,773 -0.21(-2.17%)
Jan 26, 2018 9.764 9.764 9.616 9.616 535,649 -0.13(-1.34%)
Jan 25, 2018 9.834 9.877 9.747 9.747 451,994 -0.09(-0.88%)
Jan 24, 2018 9.842 9.868 9.781 9.834 249,383 +0.01(+0.09%)
Jan 23, 2018 9.781 9.838 9.738 9.825 248,831 +0.07(+0.71%)
Jan 22, 2018 9.747 9.795 9.695 9.755 298,373 +0.03(+0.27%)
Jan 19, 2018 9.668 9.773 9.668 9.729 267,299 +0.04(+0.45%)
Jan 18, 2018 9.721 9.747 9.668 9.686 537,457 -0.07(-0.71%)
Jan 17, 2018 9.781 9.799 9.729 9.755 481,740 +0.01(+0.09%)
Jan 16, 2018 9.851 9.929 9.712 9.747 399,198 -0.08(-0.80%)
Jan 12, 2018 9.825 9.825 9.825 0 -0.10(-1.05%)
Jan 11, 2018 9.712 9.981 9.712 9.929 923,552 +0.21(+2.15%)
Jan 10, 2018 9.721 460,707 +0.01(+0.09%)
Jan 09, 2018 9.781 9.799 9.712 9.712 559,833 -0.09(-0.89%)
Jan 08, 2018 9.755 9.886 9.755 9.799 444,876 +0.02(+0.18%)
Jan 05, 2018 9.721 9.816 9.668 9.781 500,946 +0.06(+0.63%)
Jan 04, 2018 9.781 9.842 9.716 9.721 620,992 -0.04(-0.45%)
Jan 03, 2018 9.825 9.877 9.764 9.764 372,176 -0.07(-0.71%)
Jan 02, 2018 9.868 9.877 9.816 9.834 438,163 +0.01(+0.09%)
Dec 29, 2017 9.825 9.825 9.825 0 -0.06(-0.62%)
Dec 28, 2017 9.868 9.912 9.816 9.886 299,735 -0.01(-0.09%)
Dec 27, 2017 9.903 9.964 9.851 9.895 336,266 -0.01(-0.09%)
Dec 26, 2017 9.868 10.01 9.868 9.903 243,366 +0.03(+0.26%)
Dec 22, 2017 9.886 9.912 9.781 9.877 320,209 -0.01(-0.09%)
Dec 21, 2017 9.903 9.964 9.877 9.886 335,809 +0.00(+0.00%)
Dec 20, 2017 9.895 9.947 9.868 9.886 955,901 +0.03(+0.26%)
Dec 19, 2017 10.18 10.19 9.860 9.860 763,379 -0.30(-2.99%)
Dec 18, 2017 10.10 10.33 10.09 10.16 841,624 +0.16(+1.56%)
Dec 15, 2017 9.773 10.05 9.773 10.01 1,704,685 +0.24(+2.49%)
Dec 14, 2017 9.868 9.868 9.712 9.764 642,537 -0.09(-0.88%)
Dec 13, 2017 9.816 9.921 9.808 9.851 459,964 +0.01(+0.09%)
Dec 12, 2017 9.851 9.929 9.834 9.842 338,142 +0.03(+0.27%)
Dec 11, 2017 9.834 9.886 9.799 9.816 410,329 -0.03(-0.26%)
Dec 08, 2017 9.799 9.877 9.764 9.842 332,335 +0.00(+0.00%)
Dec 07, 2017 9.781 9.886 9.747 432,475 +0.00(+0.00%)
Dec 06, 2017 10.02 10.02 9.790 9.790 701,663 -0.19(-1.92%)
Dec 05, 2017 9.990 10.01 9.903 9.981 504,702 +0.00(+0.00%)
Dec 04, 2017 10.04 10.09 9.938 9.981 375,794 -0.02(-0.17%)
Dec 01, 2017 9.990 10.02 9.929 9.999 760,617 +0.00(+0.00%)
Nov 30, 2017 10.05 10.09 9.912 9.999 640,858 -0.03(-0.35%)
Nov 29, 2017 9.981 10.07 9.964 10.03 518,925 +0.10(+1.05%)
Nov 28, 2017 9.895 9.938 9.860 9.929 368,973 +0.06(+0.62%)
Nov 27, 2017 9.860 9.929 9.851 9.868 333,604 +0.01(+0.09%)
Nov 24, 2017 9.860 9.881 9.781 9.860 484,873 +0.03(+0.27%)
Nov 22, 2017 9.834 9.886 9.816 9.834 302,314 +0.01(+0.09%)
Nov 21, 2017 9.825 9.877 9.760 9.825 572,994 +0.04(+0.44%)
Nov 20, 2017 9.738 9.781 9.677 9.781 387,167 +0.01(+0.09%)
Nov 17, 2017 9.721 9.821 9.721 9.773 260,459 +0.00(+0.00%)
Nov 16, 2017 9.703 9.842 9.677 9.773 595,532 +0.06(+0.63%)
Nov 15, 2017 9.764 9.784 9.677 9.712 747,052 -0.10(-0.98%)
Nov 14, 2017 9.799 9.834 9.729 9.808 498,915 -0.02(-0.18%)
Nov 13, 2017 9.816 9.860 9.721 9.825 395,589 -0.01(-0.09%)
Nov 10, 2017 9.868 9.947 9.834 9.834 265,397 -0.05(-0.53%)
Nov 09, 2017 9.903 9.955 9.842 9.886 581,990 -0.08(-0.79%)
Nov 08, 2017 9.799 10.00 9.773 9.964 782,775 +0.13(+1.33%)
Nov 07, 2017 9.721 9.868 9.721 9.834 678,187 +0.10(+0.98%)
Nov 06, 2017 9.781 9.825 9.677 9.738 650,844 +0.00(+0.00%)
Nov 03, 2017 10.02 10.07 9.738 9.738 684,748 -0.30(-3.03%)
Nov 02, 2017 9.973 10.25 9.895 10.04 776,922 -0.18(-1.79%)
Nov 01, 2017 10.17 10.26 10.09 10.22 411,433 +0.05(+0.51%)
Oct 31, 2017 10.19 10.21 10.14 10.17 326,872 +0.01(+0.09%)
Oct 30, 2017 10.21 10.24 10.15 10.16 517,952 -0.07(-0.68%)
Oct 27, 2017 10.22 10.27 10.12 10.23 372,385 +0.02(+0.17%)
Oct 26, 2017 10.31 10.34 10.21 10.22 405,570 -0.09(-0.84%)
Oct 25, 2017 10.35 10.39 10.19 10.30 492,720 -0.07(-0.67%)
Oct 24, 2017 10.40 10.46 10.35 10.37 2,188,654 +0.01(+0.08%)
Oct 23, 2017 10.49 10.49 10.33 10.36 779,727 -0.12(-1.16%)
Oct 20, 2017 10.53 10.53 10.43 10.49 956,216 +0.03(+0.25%)
Oct 19, 2017 10.45 10.53 10.38 10.46 2,161,753 +0.00(+0.00%)
Oct 18, 2017 10.41 10.49 10.41 10.46 329,523 +0.03(+0.33%)
Oct 17, 2017 10.43 10.52 10.37 10.42 697,943 -0.03(-0.33%)
Oct 16, 2017 10.54 10.61 10.42 10.46 281,376 -0.09(-0.82%)
Oct 13, 2017 10.56 10.58 10.48 10.55 155,988 +0.04(+0.41%)
Oct 12, 2017 10.49 10.55 10.43 10.50 164,956 +0.01(+0.08%)
Oct 11, 2017 10.55 10.58 10.47 10.49 407,356 -0.10(-0.90%)
Oct 10, 2017 10.58 10.62 10.49 10.59 565,130 +0.08(+0.74%)
Oct 09, 2017 10.46 10.54 10.37 10.51 399,953 +0.05(+0.50%)
Oct 06, 2017 10.54 10.55 10.42 10.46 245,356 -0.10(-0.91%)
Oct 05, 2017 10.46 10.62 10.45 10.56 1,207,009 +0.10(+1.00%)
Oct 04, 2017 10.50 10.53 10.43 10.45 593,699 -0.03(-0.25%)
Oct 03, 2017 10.44 10.55 10.44 10.48 531,858 +0.01(+0.08%)
Oct 02, 2017 10.26 10.54 10.26 10.47 1,027,995 +0.21(+2.03%)
Sep 29, 2017 10.25 10.37 10.23 10.26 1,010,538 -0.03(-0.34%)
Sep 28, 2017 10.36 10.36 10.15 10.29 1,479,816 -0.08(-0.75%)
Sep 27, 2017 10.34 10.45 10.29 10.37 1,661,125 +0.03(+0.34%)
Sep 26, 2017 10.18 10.41 10.16 10.34 841,830 +0.19(+1.89%)
Sep 25, 2017 10.09 10.17 10.07 10.15 382,429 +0.01(+0.08%)
Sep 22, 2017 9.947 10.19 9.916 10.14 678,932 +0.21(+2.10%)
Sep 21, 2017 9.912 9.990 9.899 9.929 324,387 -0.01(-0.09%)
Sep 20, 2017 9.999 9.999 9.895 9.938 381,252 -0.03(-0.26%)
Sep 19, 2017 9.999 10.02 9.886 9.964 333,276 +0.00(+0.00%)
Sep 18, 2017 9.808 9.990 9.781 9.964 968,425 +0.17(+1.69%)
Sep 15, 2017 10.01 9.999 9.703 9.799 16,080,593 -0.21(-2.08%)
Sep 14, 2017 9.712 10.22 9.712 10.01 1,506,482 +0.27(+2.77%)
Sep 13, 2017 9.842 9.929 9.712 9.738 599,530 -0.13(-1.32%)
Sep 12, 2017 9.929 9.929 9.808 9.868 417,548 +0.04(+0.44%)
Sep 11, 2017 9.868 9.973 9.781 9.825 471,361 +0.02(+0.18%)
Sep 08, 2017 9.825 9.938 9.786 9.808 359,606 -0.03(-0.35%)
Sep 07, 2017 9.842 9.973 9.790 9.842 780,450 +0.01(+0.09%)
Sep 06, 2017 9.903 9.912 9.799 9.834 647,091 -0.03(-0.35%)
Sep 05, 2017 10.18 10.18 9.851 9.868 471,062 -0.30(-2.99%)
Sep 01, 2017 10.12 10.21 10.04 10.17 340,187 +0.08(+0.77%)
Aug 31, 2017 9.999 10.13 9.981 10.09 524,443 +0.10(+0.96%)
Aug 30, 2017 10.02 10.10 9.981 9.999 298,307 -0.03(-0.26%)
Aug 29, 2017 10.16 10.28 10.02 10.02 446,269 -0.19(-1.87%)
Aug 28, 2017 10.27 10.36 10.21 10.22 369,770 -0.04(-0.42%)
Aug 25, 2017 10.24 10.39 10.20 10.26 347,900 -0.02(-0.17%)
Aug 24, 2017 10.36 10.43 10.25 10.28 425,115 -0.03(-0.25%)
Aug 23, 2017 10.36 10.45 10.29 10.30 393,949 -0.11(-1.08%)
Aug 22, 2017 10.45 10.51 10.40 10.42 219,260 +0.02(+0.17%)
Aug 21, 2017 10.37 10.47 10.34 10.40 332,652 +0.02(+0.17%)
Aug 18, 2017 10.25 10.46 10.25 10.38 232,417 +0.04(+0.42%)
Aug 17, 2017 10.51 10.54 10.32 10.34 251,683 -0.17(-1.65%)
Aug 16, 2017 10.53 10.61 10.47 10.51 259,661 +0.02(+0.17%)
Aug 15, 2017 10.47 10.53 10.36 10.49 191,315 +0.03(+0.33%)
Aug 14, 2017 10.38 10.53 10.32 10.46 219,503 +0.16(+1.52%)
Aug 11, 2017 10.20 10.35 10.17 10.30 455,965 -0.03(-0.25%)
Aug 10, 2017 10.36 10.40 10.29 10.33 432,422 -0.03(-0.34%)
Aug 09, 2017 10.36 10.42 10.30 10.36 407,085 -0.02(-0.17%)
Aug 08, 2017 10.15 10.41 10.14 10.38 581,354 +0.21(+2.05%)
Aug 07, 2017 9.964 10.30 9.964 10.17 532,084 +0.26(+2.63%)
Aug 04, 2017 9.929 9.999 9.877 9.912 481,261 -0.04(-0.44%)
Aug 03, 2017 10.16 10.20 9.947 9.955 595,999 -0.36(-3.46%)
Aug 02, 2017 10.39 10.39 10.20 10.31 317,699 -0.12(-1.17%)
Aug 01, 2017 10.38 10.45 10.36 10.43 244,608 +0.04(+0.42%)
Jul 31, 2017 10.43 10.46 10.26 10.39 227,549 +0.00(+0.00%)
Jul 28, 2017 10.39 10.44 10.27 10.39 256,268 -0.01(-0.08%)
Jul 27, 2017 10.46 10.52 10.37 10.40 170,378 -0.08(-0.75%)
Jul 26, 2017 10.49 10.56 10.44 10.48 177,136 -0.01(-0.08%)
Jul 25, 2017 10.52 10.54 10.45 10.49 357,842 +0.01(+0.08%)
Jul 24, 2017 10.53 10.57 10.44 10.48 239,205 -0.09(-0.82%)
Jul 21, 2017 10.61 10.65 10.50 10.56 271,147 +0.03(+0.33%)
Jul 20, 2017 10.57 10.61 10.48 10.53 190,069 -0.05(-0.49%)
Jul 19, 2017 10.50 10.65 10.49 10.58 417,137 +0.09(+0.83%)
Jul 18, 2017 10.54 10.56 10.39 10.49 433,131 -0.08(-0.74%)
Jul 17, 2017 10.64 10.66 10.54 10.57 265,787 -0.03(-0.33%)
Jul 14, 2017 10.51 10.63 10.43 10.61 171,779 +0.09(+0.83%)
Jul 13, 2017 10.62 10.62 10.45 10.52 258,328 -0.08(-0.74%)
Jul 12, 2017 10.52 10.61 10.48 10.60 408,922 +0.14(+1.33%)
Jul 11, 2017 10.37 10.52 10.33 10.46 336,330 +0.09(+0.84%)
Jul 10, 2017 10.36 10.45 10.33 10.37 355,178 +0.00(+0.00%)
Jul 07, 2017 10.40 10.45 10.36 10.37 203,178 -0.01(-0.08%)
Jul 06, 2017 10.51 10.51 10.32 10.38 417,583 -0.18(-1.73%)
Jul 05, 2017 10.62 10.63 10.47 10.56 334,308 -0.08(-0.73%)
Jul 03, 2017 10.51 10.65 10.49 10.64 175,348 +0.17(+1.66%)
Jun 30, 2017 10.49 10.56 10.43 10.47 269,613 +0.04(+0.42%)
Jun 29, 2017 10.44 10.48 10.34 10.42 302,464 -0.03(-0.25%)
Jun 28, 2017 10.44 10.52 10.41 10.45 696,422 +0.04(+0.42%)
Jun 27, 2017 10.55 10.69 10.39 10.41 558,004 -0.13(-1.24%)
Jun 26, 2017 10.47 10.61 10.39 10.54 641,499 +0.15(+1.42%)
Jun 23, 2017 10.48 10.56 10.39 10.39 2,123,449 -0.07(-0.67%)
Jun 22, 2017 10.49 10.53 10.39 10.46 247,836 -0.01(-0.08%)
Jun 21, 2017 10.59 10.67 10.47 10.47 300,228 -0.14(-1.31%)
Jun 20, 2017 10.64 10.69 10.52 10.61 337,770 -0.08(-0.73%)
Jun 19, 2017 10.76 10.76 10.59 10.69 310,974 -0.07(-0.65%)
Jun 16, 2017 10.57 10.76 10.51 10.76 1,450,518 +0.10(+0.98%)
Jun 15, 2017 10.69 10.78 10.63 10.65 449,471 -0.13(-1.21%)
Jun 14, 2017 10.79 10.82 10.66 10.78 332,393 +0.05(+0.49%)
Jun 13, 2017 10.72 10.83 10.63 10.73 462,703 +0.03(+0.24%)
Jun 12, 2017 10.61 10.82 10.61 10.70 1,049,884 +0.11(+1.07%)
Jun 09, 2017 10.56 10.65 10.52 10.59 326,031 +0.06(+0.58%)
Jun 08, 2017 10.46 10.57 10.42 10.53 206,093 +0.07(+0.66%)
Jun 07, 2017 10.48 10.49 10.30 10.46 301,917 -0.01(-0.08%)
Jun 06, 2017 10.59 10.60 10.47 10.47 407,260 -0.14(-1.31%)
Jun 05, 2017 10.69 10.69 10.50 10.61 479,882 -0.06(-0.57%)
Jun 02, 2017 10.69 10.76 10.57 10.67 540,460 +0.02(+0.16%)
Jun 01, 2017 10.52 10.69 10.47 10.65 461,401 +0.12(+1.16%)
May 31, 2017 10.52 10.58 10.38 10.53 1,257,618 +0.03(+0.25%)
May 30, 2017 10.60 10.68 10.48 10.50 495,729 -0.15(-1.39%)
May 26, 2017 10.65 10.68 10.53 10.65 388,113 +0.03(+0.24%)
May 25, 2017 10.73 10.86 10.59 10.62 297,854 -0.04(-0.41%)
May 24, 2017 10.65 10.71 10.59 10.67 202,252 +0.04(+0.41%)
May 23, 2017 10.63 10.69 10.56 10.62 227,741 +0.04(+0.41%)
May 22, 2017 10.46 10.59 10.45 10.58 233,859 +0.12(+1.16%)
May 19, 2017 10.36 10.58 10.36 10.46 290,289 +0.10(+0.92%)
May 18, 2017 10.26 10.45 10.24 10.36 682,083 +0.11(+1.10%)
May 17, 2017 10.24 10.33 10.19 10.25 425,386 -0.06(-0.59%)
May 16, 2017 10.36 10.41 10.13 10.31 541,817 -0.10(-0.92%)
May 15, 2017 10.52 10.58 10.37 10.41 288,793 -0.08(-0.75%)
May 12, 2017 10.68 10.70 10.44 10.49 372,285 -0.17(-1.63%)
May 11, 2017 10.73 10.73 10.42 10.66 460,794 -0.11(-1.05%)
May 10, 2017 10.65 10.87 10.63 10.77 521,656 +0.08(+0.73%)
May 09, 2017 10.80 10.84 10.58 10.69 652,616 -0.10(-0.97%)
May 08, 2017 10.95 10.96 10.78 10.80 475,812 -0.12(-1.12%)
May 05, 2017 10.96 11.02 10.78 10.92 658,603 +0.04(+0.40%)
May 04, 2017 10.72 11.01 10.56 10.88 791,073 +0.55(+5.30%)
May 03, 2017 10.52 10.54 10.27 10.33 766,770 -0.24(-2.30%)
May 02, 2017 10.69 10.76 10.53 10.57 403,129 -0.15(-1.38%)
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.