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 (%)
Sep 30, 2009 2.808 2.813 2.634 2.643 966,758 -0.21(-7.32%)
Sep 29, 2009 2.817 2.861 2.626 2.852 986,426 +0.12(+4.46%)
Sep 28, 2009 2.643 2.800 2.582 2.730 837,198 +0.10(+3.97%)
Sep 25, 2009 2.695 2.704 2.574 2.626 492,150 -0.03(-1.31%)
Sep 24, 2009 2.782 2.869 2.561 2.661 2,036,668 -0.10(-3.77%)
Sep 23, 2009 2.939 2.991 2.730 2.765 1,115,427 -0.12(-4.22%)
Sep 22, 2009 2.774 3.034 2.774 2.887 1,452,533 +0.14(+5.06%)
Sep 21, 2009 2.895 2.895 2.748 2.748 901,099 -0.18(-6.23%)
Sep 18, 2009 2.808 3.007 2.748 2.930 1,628,177 +0.17(+6.31%)
Sep 17, 2009 2.748 3.417 2.643 2.756 6,298,102 +0.56(+25.29%)
Sep 16, 2009 2.052 2.939 2.052 2.200 5,136,911 +0.14(+6.76%)
Sep 15, 2009 1.956 2.095 1.939 2.061 1,499,080 +0.13(+6.76%)
Sep 14, 2009 1.965 2.043 1.861 1.930 1,593,640 -0.03(-1.77%)
Sep 11, 2009 2.008 2.035 1.948 1.965 1,215,553 -0.08(-3.83%)
Sep 10, 2009 1.904 2.052 1.826 2.043 1,164,593 +0.15(+7.80%)
Sep 09, 2009 1.808 1.904 1.765 1.895 1,281,748 +0.09(+4.81%)
Sep 08, 2009 1.826 1.861 1.748 1.808 558,587 +0.03(+1.96%)
Sep 04, 2009 1.765 1.808 1.695 1.774 996,411 -0.02(-0.97%)
Sep 03, 2009 1.826 1.878 1.774 1.791 835,416 -0.03(-1.44%)
Sep 02, 2009 1.843 1.869 1.817 1.817 868,072 -0.04(-2.34%)
Sep 01, 2009 1.826 1.904 1.800 1.861 1,443,460 +0.03(+1.42%)
Aug 31, 2009 1.913 1.930 1.835 1.835 1,703,398 -0.10(-4.95%)
Aug 28, 2009 2.000 2.035 1.913 1.930 1,081,411 -0.01(-0.45%)
Aug 27, 2009 1.982 2.050 1.895 1.939 2,212,097 -0.08(-3.88%)
Aug 26, 2009 1.922 2.052 1.861 2.017 1,944,148 +0.16(+8.41%)
Aug 25, 2009 1.939 1.948 1.861 1.861 1,414,462 -0.07(-3.60%)
Aug 24, 2009 1.974 2.000 1.887 1.930 1,797,227 -0.03(-1.33%)
Aug 21, 2009 1.974 2.043 1.895 1.956 1,671,368 +0.00(+0.00%)
Aug 20, 2009 1.843 1.991 1.835 1.956 1,344,381 +0.10(+5.63%)
Aug 19, 2009 1.956 1.956 1.826 1.852 1,468,631 -0.07(-3.62%)
Aug 18, 2009 1.878 1.948 1.852 1.922 1,731,912 +0.03(+1.84%)
Aug 17, 2009 1.913 1.913 1.835 1.887 1,269,718 -0.11(-5.65%)
Aug 14, 2009 2.095 2.121 1.965 2.000 1,570,053 -0.10(-4.96%)
Aug 13, 2009 2.165 2.252 2.095 2.104 1,239,092 -0.04(-2.02%)
Aug 12, 2009 2.130 2.287 2.104 2.148 1,431,588 +0.03(+1.23%)
Aug 11, 2009 2.121 2.226 2.069 2.121 1,203,146 +0.03(+1.24%)
Aug 10, 2009 2.339 2.443 2.087 2.095 1,789,578 -0.24(-10.41%)
Aug 07, 2009 2.191 2.565 2.191 2.339 2,088,595 +0.16(+7.17%)
Aug 06, 2009 2.217 2.304 2.139 2.182 1,318,051 +0.01(+0.40%)
Aug 05, 2009 2.052 2.200 2.000 2.174 1,481,160 +0.17(+8.23%)
Aug 04, 2009 1.835 2.043 1.800 2.008 1,264,271 +0.15(+8.07%)
Aug 03, 2009 2.095 2.130 1.843 1.858 2,467,386 -0.25(-12.04%)
Jul 31, 2009 2.417 2.417 2.052 2.113 2,296,648 -0.50(-19.27%)
Jul 30, 2009 2.487 2.652 2.487 2.617 716,551 +0.19(+7.89%)
Jul 29, 2009 2.565 2.574 2.417 2.426 458,652 -0.18(-7.00%)
Jul 28, 2009 2.556 2.634 2.469 2.608 508,803 +0.02(+0.67%)
Jul 27, 2009 2.548 2.608 2.504 2.591 654,496 +0.04(+1.71%)
Jul 24, 2009 2.530 2.582 2.504 2.548 782 +0.01(+0.34%)
Jul 23, 2009 2.469 2.548 2.417 2.539 805,005 +0.08(+3.18%)
Jul 22, 2009 2.156 2.486 2.156 2.461 883,072 +0.19(+8.43%)
Jul 21, 2009 2.217 2.269 2.095 2.269 679,634 +0.07(+3.16%)
Jul 20, 2009 1.974 2.217 1.974 2.200 793,001 +0.19(+9.52%)
Jul 17, 2009 2.035 2.061 1.930 2.008 600,119 -0.02(-0.86%)
Jul 16, 2009 2.069 2.069 1.956 2.026 446,563 -0.06(-2.92%)
Jul 15, 2009 1.982 2.156 1.967 2.087 945,873 +0.15(+7.62%)
Jul 14, 2009 2.052 2.113 1.895 1.939 941,232 -0.13(-6.30%)
Jul 13, 2009 1.991 2.069 1.991 2.069 565,198 +0.08(+3.93%)
Jul 10, 2009 2.043 2.078 1.956 1.991 587,054 -0.06(-2.97%)
Jul 09, 2009 2.043 2.304 1.982 2.052 656,890 +0.01(+0.43%)
Jul 08, 2009 2.156 2.156 1.974 2.043 948,766 -0.10(-4.86%)
Jul 07, 2009 2.252 2.252 2.121 2.148 1,039,887 -0.09(-3.89%)
Jul 06, 2009 2.261 2.261 2.130 2.235 814,317 -0.03(-1.15%)
Jul 02, 2009 2.365 2.391 2.235 2.261 885,152 -0.17(-6.81%)
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.