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 (%)
Dec 31, 2009 2.148 2.226 2.226 2.226 1,011,657 +0.05(+2.40%)
Dec 30, 2009 2.121 2.200 2.121 2.174 749,741 +0.01(+0.40%)
Dec 29, 2009 2.174 2.235 2.156 2.165 587,529 -0.03(-1.58%)
Dec 28, 2009 2.217 2.235 2.156 2.200 757,286 -0.04(-1.94%)
Dec 24, 2009 2.269 2.287 2.217 2.243 168,161 -0.06(-2.64%)
Dec 23, 2009 2.191 2.304 2.156 2.304 1,041,884 +0.13(+6.00%)
Dec 22, 2009 2.243 2.252 2.156 2.174 839,116 -0.09(-3.85%)
Dec 21, 2009 2.261 2.330 2.235 2.261 1,265,764 -0.01(-0.38%)
Dec 18, 2009 2.191 2.269 2.174 2.269 1,273,458 +0.09(+3.98%)
Dec 17, 2009 2.174 2.235 2.148 2.182 931,311 -0.02(-0.91%)
Dec 16, 2009 2.208 2.252 2.161 2.202 811,106 +0.03(+1.32%)
Dec 15, 2009 2.348 2.356 2.174 2.174 981,864 -0.16(-6.72%)
Dec 14, 2009 2.278 2.356 2.261 2.330 1,046,000 +0.10(+4.28%)
Dec 11, 2009 2.278 2.287 2.156 2.235 784,394 +0.00(+0.00%)
Dec 10, 2009 2.348 2.374 2.165 2.235 797,448 -0.10(-4.46%)
Dec 09, 2009 2.391 2.469 2.278 2.339 806,975 -0.10(-3.93%)
Dec 08, 2009 2.443 2.513 2.356 2.434 658,142 -0.03(-1.41%)
Dec 07, 2009 2.687 2.687 2.461 2.469 1,417,177 -0.09(-3.40%)
Dec 04, 2009 2.434 2.643 2.408 2.556 1,995,730 +0.20(+8.49%)
Dec 03, 2009 2.269 2.443 2.252 2.356 1,244,721 +0.10(+4.63%)
Dec 02, 2009 2.174 2.304 2.174 2.252 1,015,225 +0.07(+3.19%)
Dec 01, 2009 2.104 2.200 2.104 2.182 727,430 +0.07(+3.29%)
Nov 30, 2009 2.061 2.139 2.043 2.113 993,100 +0.03(+1.25%)
Nov 27, 2009 2.069 2.156 2.035 2.087 499,204 -0.01(-0.42%)
Nov 25, 2009 2.182 2.217 2.095 2.095 935,220 -0.07(-3.21%)
Nov 24, 2009 2.235 2.261 2.165 2.165 1,435,983 -0.07(-3.11%)
Nov 23, 2009 2.243 2.304 2.156 2.235 1,376,980 +0.04(+1.98%)
Nov 20, 2009 2.139 2.217 2.113 2.191 1,138,871 +0.03(+1.20%)
Nov 19, 2009 2.148 2.174 2.035 2.165 1,682,309 -0.01(-0.40%)
Nov 18, 2009 2.156 2.304 2.156 2.174 1,661,790 +0.02(+0.81%)
Nov 17, 2009 2.130 2.200 2.104 2.156 949,576 +0.03(+1.22%)
Nov 16, 2009 2.087 2.174 2.087 2.130 837,972 +0.05(+2.51%)
Nov 13, 2009 2.078 2.087 2.008 2.078 502,381 +0.08(+3.91%)
Nov 12, 2009 2.095 2.095 1.991 2.000 688,465 -0.10(-4.96%)
Nov 11, 2009 2.026 2.148 1.991 2.104 1,459,923 +0.10(+4.76%)
Nov 10, 2009 2.061 2.087 1.965 2.008 860,071 -0.10(-4.94%)
Nov 09, 2009 2.087 2.165 2.043 2.113 1,276,990 +0.06(+2.97%)
Nov 06, 2009 1.930 2.074 1.878 2.052 1,101,580 +0.10(+5.36%)
Nov 05, 2009 1.939 1.991 1.904 1.948 803,422 +0.02(+0.90%)
Nov 04, 2009 2.087 2.226 1.895 1.930 1,588,748 -0.17(-7.88%)
Nov 03, 2009 1.878 2.121 1.756 2.095 1,719,404 +0.20(+10.55%)
Nov 02, 2009 1.843 1.917 1.739 1.895 2,486,810 +0.08(+4.31%)
Oct 30, 2009 2.035 2.252 1.756 1.817 3,369,048 -0.20(-9.91%)
Oct 29, 2009 1.878 2.043 1.765 2.017 1,735,772 +0.17(+8.92%)
Oct 28, 2009 2.017 2.035 1.826 1.852 1,611,496 -0.15(-7.39%)
Oct 27, 2009 2.200 2.269 1.982 2.000 1,217,729 -0.19(-8.73%)
Oct 26, 2009 2.295 2.374 2.156 2.191 1,205,204 -0.15(-6.32%)
Oct 23, 2009 2.400 2.400 2.269 2.339 919,521 -0.13(-5.28%)
Oct 22, 2009 2.400 2.495 2.365 2.469 1,002,552 +0.05(+2.16%)
Oct 21, 2009 2.452 2.541 2.391 2.417 890,877 -0.04(-1.77%)
Oct 20, 2009 2.426 2.487 2.417 2.461 1,129,890 -0.02(-0.70%)
Oct 19, 2009 2.565 2.608 2.417 2.478 857,944 -0.07(-2.73%)
Oct 16, 2009 2.626 2.634 2.521 2.548 778,989 -0.13(-4.87%)
Oct 15, 2009 2.495 2.739 2.495 2.678 2,057,069 +0.17(+6.57%)
Oct 14, 2009 2.513 2.565 2.487 2.513 932,137 +0.04(+1.76%)
Oct 13, 2009 2.400 2.487 2.330 2.469 772,044 +0.05(+2.16%)
Oct 12, 2009 2.461 2.495 2.391 2.417 509,202 -0.03(-1.07%)
Oct 09, 2009 2.582 2.582 2.400 2.443 810,309 -0.11(-4.42%)
Oct 08, 2009 2.556 2.643 2.530 2.556 653,363 +0.02(+0.68%)
Oct 07, 2009 2.504 2.565 2.348 2.539 498,446 +0.03(+1.04%)
Oct 06, 2009 2.521 2.634 2.478 2.513 774,170 +0.03(+1.05%)
Oct 05, 2009 2.243 2.521 2.243 2.487 786,788 +0.22(+9.58%)
Oct 02, 2009 2.339 2.400 2.200 2.269 1,205,275 -0.14(-5.78%)
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.