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 29, 2011 8.216 8.460 8.112 8.364 4,062,704 +0.17(+2.12%)
Apr 28, 2011 7.930 8.208 7.921 8.190 1,298,824 +0.20(+2.50%)
Apr 27, 2011 7.990 7.999 7.825 7.990 631,237 -0.02(-0.22%)
Apr 26, 2011 7.938 8.103 7.834 8.008 801,752 +0.06(+0.77%)
Apr 25, 2011 7.900 7.947 7.869 7.947 449,930 +0.01(+0.11%)
Apr 21, 2011 7.843 7.947 7.721 7.938 639,446 +0.16(+2.01%)
Apr 20, 2011 7.825 7.921 7.686 7.782 795,465 +0.09(+1.13%)
Apr 19, 2011 7.877 7.903 7.634 7.695 761,487 -0.13(-1.67%)
Apr 18, 2011 7.825 7.912 7.747 7.825 1,088,502 -0.13(-1.64%)
Apr 15, 2011 7.886 8.025 7.808 7.956 1,205,855 +0.06(+0.77%)
Apr 14, 2011 7.625 8.008 7.582 7.895 1,452,537 +0.21(+2.71%)
Apr 13, 2011 7.564 7.773 7.477 7.686 2,135,139 +0.42(+5.74%)
Apr 12, 2011 7.312 7.390 7.130 7.269 1,253,268 -0.11(-1.53%)
Apr 11, 2011 7.434 7.517 7.295 7.382 970,429 -0.05(-0.70%)
Apr 08, 2011 7.695 7.703 7.356 7.434 1,197,120 -0.20(-2.62%)
Apr 07, 2011 7.730 7.730 7.573 7.634 891,529 -0.11(-1.46%)
Apr 06, 2011 7.843 7.912 7.582 7.747 1,244,087 -0.06(-0.78%)
Apr 05, 2011 7.773 7.947 7.582 7.808 1,299,552 -0.01(-0.11%)
Apr 04, 2011 7.869 7.964 7.773 7.816 653,489 -0.04(-0.55%)
Apr 01, 2011 8.034 8.051 7.834 7.860 804,163 -0.12(-1.52%)
Mar 31, 2011 7.956 8.016 7.703 7.982 1,196,123 +0.02(+0.22%)
Mar 30, 2011 7.990 8.093 7.930 7.964 1,346,302 +0.01(+0.11%)
Mar 29, 2011 7.816 7.999 7.808 7.956 1,306,376 +0.13(+1.67%)
Mar 28, 2011 7.834 7.873 7.738 7.825 1,265,234 +0.00(+0.00%)
Mar 25, 2011 7.956 7.956 7.825 7.825 723,621 -0.10(-1.21%)
Mar 24, 2011 7.869 7.990 7.764 7.921 1,399,136 +0.10(+1.22%)
Mar 23, 2011 7.703 7.830 7.608 7.825 1,063,716 +0.12(+1.58%)
Mar 22, 2011 7.903 7.912 7.703 7.703 817,286 -0.16(-1.99%)
Mar 21, 2011 7.754 7.895 7.712 7.860 1,542,253 +0.03(+0.44%)
Mar 18, 2011 7.964 8.016 7.738 7.825 3,266,544 -0.05(-0.66%)
Mar 17, 2011 8.025 8.060 7.860 7.877 1,245,928 +0.03(+0.33%)
Mar 16, 2011 8.069 8.103 7.773 7.851 1,996,746 -0.22(-2.69%)
Mar 15, 2011 8.077 8.182 8.038 8.069 1,700,398 -0.11(-1.38%)
Mar 14, 2011 8.399 8.590 8.016 8.182 1,944,157 -0.37(-4.27%)
Mar 11, 2011 8.408 8.642 8.303 8.547 989,774 +0.02(+0.20%)
Mar 10, 2011 8.616 8.738 7.782 8.529 2,925,410 -0.15(-1.70%)
Mar 09, 2011 8.816 8.886 8.669 8.677 805,343 -0.13(-1.48%)
Mar 08, 2011 8.642 8.955 8.529 8.808 1,616,655 +0.17(+1.91%)
Mar 07, 2011 8.999 9.051 8.538 8.642 1,408,487 -0.32(-3.59%)
Mar 04, 2011 8.973 9.112 8.851 8.964 1,304,208 +0.02(+0.19%)
Mar 03, 2011 8.703 9.016 8.590 8.947 7,265,388 +0.43(+5.00%)
Mar 02, 2011 8.651 8.782 8.469 8.521 1,469,662 -0.03(-0.41%)
Mar 01, 2011 8.782 8.912 8.477 8.556 2,462,506 -0.13(-1.50%)
Feb 28, 2011 8.521 8.764 8.503 8.686 2,191,873 +0.18(+2.15%)
Feb 25, 2011 8.295 8.529 8.234 8.503 3,058,984 +0.29(+3.49%)
Feb 24, 2011 7.773 8.225 7.599 8.216 3,163,842 +0.44(+5.70%)
Feb 23, 2011 7.390 7.947 7.225 7.773 6,914,967 +0.48(+6.56%)
Feb 22, 2011 7.660 7.764 7.277 7.295 2,226,127 -0.48(-6.15%)
Feb 18, 2011 7.825 7.869 7.634 7.773 1,956,815 -0.04(-0.56%)
Feb 17, 2011 7.782 7.903 7.764 7.816 1,287,102 +0.02(+0.22%)
Feb 16, 2011 7.738 7.877 7.686 7.799 2,871,203 +0.13(+1.70%)
Feb 15, 2011 7.721 7.799 7.643 7.669 711,562 -0.12(-1.56%)
Feb 14, 2011 7.790 7.825 7.721 7.790 609,967 +0.01(+0.11%)
Feb 11, 2011 7.660 7.847 7.573 7.782 1,558,164 +0.06(+0.79%)
Feb 10, 2011 7.651 7.764 7.617 7.721 828,169 +0.01(+0.11%)
Feb 09, 2011 7.730 7.799 7.651 7.712 1,600,431 -0.10(-1.33%)
Feb 08, 2011 7.747 7.843 7.530 7.816 2,805,759 +0.10(+1.24%)
Feb 07, 2011 7.503 7.877 7.495 7.721 2,599,239 +0.23(+3.02%)
Feb 04, 2011 7.495 7.686 7.451 7.495 2,152,643 +0.02(+0.23%)
Feb 03, 2011 7.034 7.556 6.982 7.477 2,597,742 +0.43(+6.04%)
Feb 02, 2011 7.156 7.260 7.017 7.051 901,079 -0.09(-1.22%)
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.