Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Istar Financial Inc (NY: STAR )

N/A 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, 2016 9.890 9.930 9.640 9.800 295,441 -0.08(-0.81%)
Apr 28, 2016 9.840 9.939 9.800 9.880 317,347 -0.05(-0.50%)
Apr 27, 2016 9.880 9.980 9.700 9.930 517,947 +0.03(+0.30%)
Apr 26, 2016 9.740 9.905 9.710 9.900 338,247 +0.20(+2.06%)
Apr 25, 2016 9.620 9.710 9.520 9.700 221,260 +0.06(+0.62%)
Apr 22, 2016 9.600 9.720 9.590 9.640 190,407 +0.06(+0.63%)
Apr 21, 2016 9.610 9.660 9.490 9.580 188,001 +0.02(+0.21%)
Apr 20, 2016 9.470 9.650 9.430 9.560 431,644 +0.07(+0.74%)
Apr 19, 2016 9.600 9.680 9.410 9.490 194,514 -0.05(-0.52%)
Apr 18, 2016 9.500 9.570 9.350 9.540 268,354 -0.02(-0.21%)
Apr 15, 2016 9.470 9.575 9.420 9.560 220,698 +0.03(+0.31%)
Apr 14, 2016 9.750 9.760 9.420 9.530 456,408 -0.25(-2.56%)
Apr 13, 2016 9.380 9.780 9.370 9.780 439,896 +0.41(+4.38%)
Apr 12, 2016 9.310 9.430 9.250 9.370 212,259 +0.10(+1.08%)
Apr 11, 2016 9.250 9.450 9.155 9.270 268,486 +0.06(+0.65%)
Apr 08, 2016 9.190 9.380 9.082 9.210 334,886 +0.15(+1.66%)
Apr 07, 2016 9.300 9.380 8.990 9.060 340,374 -0.29(-3.10%)
Apr 06, 2016 9.250 9.410 9.170 9.350 228,360 +0.11(+1.19%)
Apr 05, 2016 9.220 9.310 9.150 9.240 322,527 -0.05(-0.54%)
Apr 04, 2016 9.490 9.513 9.290 9.290 382,489 -0.22(-2.31%)
Apr 01, 2016 9.550 9.620 9.325 9.510 398,142 -0.15(-1.55%)
Mar 31, 2016 9.190 9.730 8.980 9.660 2,571,555 +0.47(+5.11%)
Mar 30, 2016 9.330 9.450 9.190 9.190 408,690 -0.09(-0.97%)
Mar 29, 2016 9.040 9.415 8.930 9.280 682,184 +0.15(+1.64%)
Mar 28, 2016 9.220 9.280 8.860 9.130 1,004,675 -0.03(-0.33%)
Mar 24, 2016 8.720 9.160 9.160 9.160 874,800 +0.39(+4.45%)
Mar 23, 2016 9.250 9.355 8.770 8.770 774,827 -0.48(-5.19%)
Mar 22, 2016 9.200 9.380 9.130 9.250 330,838 -0.04(-0.43%)
Mar 21, 2016 9.430 9.540 9.270 9.290 417,316 -0.14(-1.48%)
Mar 18, 2016 9.910 10.00 9.390 9.430 1,176,045 -0.41(-4.17%)
Mar 17, 2016 9.400 9.870 9.340 9.840 557,358 +0.42(+4.46%)
Mar 16, 2016 9.130 9.470 9.130 9.420 447,194 +0.26(+2.84%)
Mar 15, 2016 9.450 9.450 9.140 9.160 464,759 -0.35(-3.68%)
Mar 14, 2016 9.780 9.810 9.440 9.510 364,164 -0.32(-3.26%)
Mar 11, 2016 8.900 9.940 8.900 9.830 1,003,069 +1.00(+11.33%)
Mar 10, 2016 8.950 9.000 8.470 8.830 1,434,677 -0.14(-1.56%)
Mar 09, 2016 8.850 9.050 8.700 8.970 2,068,041 +0.14(+1.59%)
Mar 08, 2016 9.180 9.180 8.820 8.830 685,877 -0.36(-3.92%)
Mar 07, 2016 9.260 9.330 9.130 9.190 624,484 -0.08(-0.86%)
Mar 04, 2016 9.190 9.520 9.110 9.270 1,266,091 +0.10(+1.09%)
Mar 03, 2016 8.940 9.180 8.790 9.170 1,849,492 +0.26(+2.92%)
Mar 02, 2016 8.570 8.950 8.540 8.910 1,238,223 +0.32(+3.73%)
Mar 01, 2016 8.500 8.620 8.375 8.590 1,171,199 +0.13(+1.54%)
Feb 29, 2016 8.560 8.730 8.355 8.460 1,090,732 -0.09(-1.05%)
Feb 26, 2016 8.620 8.930 8.220 8.550 2,207,903 -0.47(-5.21%)
Feb 25, 2016 8.940 9.300 8.820 9.020 1,568,390 +0.15(+1.69%)
Feb 24, 2016 8.640 8.890 8.425 8.870 998,668 +0.14(+1.60%)
Feb 23, 2016 8.800 8.920 8.720 8.730 580,187 -0.14(-1.58%)
Feb 22, 2016 8.690 8.990 8.690 8.870 1,052,238 +0.32(+3.74%)
Feb 19, 2016 8.580 8.710 8.530 8.550 1,117,247 -0.07(-0.81%)
Feb 18, 2016 8.860 8.970 8.585 8.620 960,736 -0.20(-2.27%)
Feb 17, 2016 8.330 9.060 8.330 8.820 1,574,760 +0.54(+6.52%)
Feb 16, 2016 8.150 8.390 8.080 8.280 1,068,032 +0.48(+6.15%)
Feb 12, 2016 7.680 7.800 7.800 7.800 1,200,600 +0.16(+2.09%)
Feb 11, 2016 8.340 8.380 7.585 7.640 1,649,405 -0.87(-10.22%)
Feb 10, 2016 8.440 8.690 8.350 8.510 843,290 +0.10(+1.19%)
Feb 09, 2016 8.520 8.690 8.390 8.410 1,236,772 -0.24(-2.77%)
Feb 08, 2016 9.210 9.220 8.380 8.650 1,981,873 -0.60(-6.49%)
Feb 05, 2016 9.630 9.700 9.240 9.250 607,370 -0.42(-4.34%)
Feb 04, 2016 9.590 9.845 9.590 9.670 459,577 +0.06(+0.62%)
Feb 03, 2016 9.880 9.880 9.490 9.610 775,524 -0.20(-2.04%)
Feb 02, 2016 10.02 10.02 9.690 9.810 972,860 -0.30(-2.97%)
Feb 01, 2016 10.35 10.35 10.09 10.11 843,765 -0.33(-3.16%)
Jan 29, 2016 9.800 10.45 9.800 10.44 1,465,579 +0.69(+7.08%)
Jan 28, 2016 9.970 10.01 9.740 9.750 1,230,357 -0.08(-0.81%)
Jan 27, 2016 9.980 10.27 9.750 9.830 1,270,480 -0.21(-2.09%)
Jan 26, 2016 9.540 10.05 9.480 10.04 1,322,698 +0.57(+6.02%)
Jan 25, 2016 9.770 9.800 9.440 9.470 1,829,159 -0.37(-3.76%)
Jan 22, 2016 9.660 9.870 9.590 9.840 1,132,656 +0.33(+3.47%)
Jan 21, 2016 9.410 9.600 9.320 9.510 2,652,248 +0.11(+1.17%)
Jan 20, 2016 9.510 9.540 8.960 9.400 5,239,846 -0.25(-2.59%)
Jan 19, 2016 10.38 10.43 9.570 9.650 1,770,657 -0.71(-6.85%)
Jan 15, 2016 10.51 10.36 10.36 10.36 1,160,700 -0.30(-2.81%)
Jan 14, 2016 10.65 10.80 10.43 10.66 1,315,905 +0.04(+0.38%)
Jan 13, 2016 10.77 10.88 10.47 10.62 1,108,030 -0.15(-1.39%)
Jan 12, 2016 10.96 11.04 10.72 10.77 1,173,941 -0.10(-0.92%)
Jan 11, 2016 10.92 11.07 10.83 10.87 1,044,151 -0.03(-0.28%)
Jan 08, 2016 11.13 11.22 10.89 10.90 745,558 -0.21(-1.89%)
Jan 07, 2016 11.31 11.32 11.08 11.11 1,088,617 -0.28(-2.46%)
Jan 06, 2016 11.42 11.64 11.32 11.39 1,158,605 -0.19(-1.64%)
Jan 05, 2016 11.42 11.64 11.39 11.58 1,072,245 +0.21(+1.85%)
Jan 04, 2016 11.54 11.56 11.35 11.37 1,070,982 -0.36(-3.07%)
Dec 31, 2015 11.79 11.73 11.73 11.73 736,200 -0.08(-0.68%)
Dec 30, 2015 11.96 12.01 11.79 11.81 845,213 -0.18(-1.50%)
Dec 29, 2015 12.01 12.09 11.95 11.99 711,737 +0.03(+0.25%)
Dec 28, 2015 12.19 12.20 11.84 11.96 1,023,584 -0.26(-2.13%)
Dec 24, 2015 12.37 12.22 12.22 12.22 404,700 -0.13(-1.05%)
Dec 23, 2015 12.23 12.43 12.23 12.35 2,082,306 +0.17(+1.40%)
Dec 22, 2015 12.13 12.20 11.91 12.18 713,891 +0.37(+3.13%)
Dec 21, 2015 11.90 11.95 11.73 11.81 1,692,879 -0.04(-0.34%)
Dec 18, 2015 11.83 11.86 11.55 11.85 1,311,392 +0.03(+0.25%)
Dec 17, 2015 12.11 12.16 11.82 11.82 540,804 -0.28(-2.31%)
Dec 16, 2015 11.89 12.18 11.89 12.10 1,010,276 +0.27(+2.28%)
Dec 15, 2015 11.86 12.00 11.79 11.83 823,402 +0.04(+0.34%)
Dec 14, 2015 12.12 12.21 11.78 11.79 758,666 -0.35(-2.88%)
Dec 11, 2015 12.20 12.30 12.11 12.14 493,747 -0.21(-1.70%)
Dec 10, 2015 12.35 12.44 12.26 12.35 428,734 +0.00(+0.00%)
Dec 09, 2015 12.36 12.52 12.31 12.35 474,071 -0.05(-0.40%)
Dec 08, 2015 12.51 12.52 12.19 12.40 712,140 -0.18(-1.43%)
Dec 07, 2015 12.74 12.75 12.49 12.58 481,344 -0.22(-1.72%)
Dec 04, 2015 12.73 12.81 12.57 12.80 561,476 +0.08(+0.63%)
Dec 03, 2015 12.89 12.93 12.67 12.72 872,066 -0.15(-1.17%)
Dec 02, 2015 13.20 13.21 12.83 12.87 483,724 -0.35(-2.65%)
Dec 01, 2015 13.21 13.34 13.09 13.22 634,646 +0.02(+0.15%)
Nov 30, 2015 12.89 13.22 12.70 13.20 1,229,846 +0.39(+3.04%)
Nov 27, 2015 12.78 12.90 12.70 12.81 197,816 +0.06(+0.47%)
Nov 25, 2015 12.57 12.75 12.75 12.75 669,200 +0.18(+1.43%)
Nov 24, 2015 12.44 12.59 12.35 12.57 439,755 +0.08(+0.64%)
Nov 23, 2015 12.52 12.58 12.48 12.49 379,002 -0.05(-0.40%)
Nov 20, 2015 12.68 12.79 12.53 12.54 506,892 -0.09(-0.71%)
Nov 19, 2015 12.66 12.71 12.55 12.63 339,056 -0.07(-0.55%)
Nov 18, 2015 12.68 12.72 12.55 12.70 391,964 +0.06(+0.47%)
Nov 17, 2015 12.60 12.70 12.41 12.64 899,667 +0.04(+0.32%)
Nov 16, 2015 12.43 12.61 12.21 12.60 1,577,819 +0.15(+1.20%)
Nov 13, 2015 12.31 12.62 12.18 12.45 884,255 +0.05(+0.40%)
Nov 12, 2015 12.41 12.46 12.15 12.40 972,729 -0.12(-0.96%)
Nov 11, 2015 12.28 12.57 12.19 12.52 1,995,352 +0.24(+1.95%)
Nov 10, 2015 12.12 12.40 12.04 12.28 3,346,399 +0.15(+1.24%)
Nov 09, 2015 12.48 12.49 12.13 12.13 645,683 -0.39(-3.12%)
Nov 06, 2015 12.46 12.58 12.27 12.52 774,793 -0.01(-0.08%)
Nov 05, 2015 12.63 12.63 12.49 12.53 521,235 -0.08(-0.63%)
Nov 04, 2015 12.67 12.68 12.44 12.61 709,909 -0.02(-0.16%)
Nov 03, 2015 13.00 13.03 12.55 12.63 1,808,937 -0.46(-3.51%)
Nov 02, 2015 12.94 13.14 12.85 13.09 994,716 +0.15(+1.16%)
Oct 30, 2015 12.74 13.03 12.62 12.94 1,075,966 +0.20(+1.57%)
Oct 29, 2015 12.71 12.82 12.64 12.74 1,289,614 -0.05(-0.39%)
Oct 28, 2015 12.74 12.99 12.62 12.79 550,067 +0.08(+0.63%)
Oct 27, 2015 13.01 13.08 12.70 12.71 615,045 -0.37(-2.83%)
Oct 26, 2015 13.11 13.13 12.99 13.08 391,190 -0.06(-0.46%)
Oct 23, 2015 13.16 13.20 12.98 13.14 274,084 +0.04(+0.31%)
Oct 22, 2015 13.08 13.18 13.00 13.10 300,043 +0.12(+0.92%)
Oct 21, 2015 13.16 13.18 12.97 12.98 516,264 -0.15(-1.14%)
Oct 20, 2015 13.16 13.20 13.03 13.13 269,579 -0.03(-0.23%)
Oct 19, 2015 12.97 13.31 12.97 13.16 736,320 +0.15(+1.15%)
Oct 16, 2015 12.98 13.22 12.95 13.01 992,252 +0.01(+0.08%)
Oct 15, 2015 12.44 13.05 12.44 13.00 2,279,985 +0.57(+4.59%)
Oct 14, 2015 12.72 12.80 12.41 12.43 1,306,520 -0.26(-2.05%)
Oct 13, 2015 12.89 12.97 12.66 12.69 546,111 -0.26(-2.01%)
Oct 12, 2015 13.02 13.03 12.92 12.95 240,307 -0.04(-0.31%)
Oct 09, 2015 13.08 13.17 12.91 12.99 565,888 -0.05(-0.38%)
Oct 08, 2015 12.96 13.06 12.81 13.04 550,661 +0.08(+0.62%)
Oct 07, 2015 12.74 12.96 12.74 12.96 750,727 +0.22(+1.73%)
Oct 06, 2015 12.65 12.78 12.56 12.74 838,812 +0.07(+0.55%)
Oct 05, 2015 12.60 12.69 12.54 12.67 884,299 +0.12(+0.96%)
Oct 02, 2015 12.39 12.56 12.18 12.55 718,684 +0.10(+0.80%)
Oct 01, 2015 12.65 12.75 12.35 12.45 754,145 -0.13(-1.03%)
Sep 30, 2015 12.51 12.61 12.37 12.58 2,358,364 +0.13(+1.04%)
Sep 29, 2015 12.85 12.85 12.44 12.45 857,345 -0.41(-3.19%)
Sep 28, 2015 13.01 13.08 12.84 12.86 645,710 -0.19(-1.46%)
Sep 25, 2015 13.41 13.41 13.03 13.05 752,861 -0.28(-2.10%)
Sep 24, 2015 13.34 13.42 13.26 13.33 841,063 -0.09(-0.67%)
Sep 23, 2015 13.47 13.53 13.31 13.42 571,320 -0.02(-0.15%)
Sep 22, 2015 13.69 13.78 13.41 13.44 792,280 -0.20(-1.47%)
Sep 21, 2015 13.63 13.72 13.59 13.64 694,285 +0.10(+0.74%)
Sep 18, 2015 13.59 13.76 13.50 13.54 2,171,377 -0.20(-1.46%)
Sep 17, 2015 13.53 13.85 13.51 13.74 1,086,122 +0.21(+1.55%)
Sep 16, 2015 13.20 13.58 13.18 13.53 1,068,562 +0.34(+2.58%)
Sep 15, 2015 13.04 13.20 12.97 13.19 629,983 +0.14(+1.07%)
Sep 14, 2015 12.81 13.07 12.74 13.05 865,721 +0.29(+2.27%)
Sep 11, 2015 11.90 12.79 11.89 12.76 4,532,533 +0.76(+6.33%)
Sep 10, 2015 12.04 12.14 11.92 12.00 3,758,131 -0.10(-0.83%)
Sep 09, 2015 12.45 12.46 12.08 12.10 470,017 -0.27(-2.18%)
Sep 08, 2015 12.33 12.47 12.20 12.37 793,233 +0.18(+1.48%)
Sep 04, 2015 12.12 12.19 12.19 12.19 365,500 -0.10(-0.81%)
Sep 03, 2015 12.27 12.36 12.21 12.29 855,522 +0.04(+0.33%)
Sep 02, 2015 12.10 12.33 11.97 12.25 620,102 +0.33(+2.77%)
Sep 01, 2015 12.24 12.36 11.82 11.92 1,696,779 -0.55(-4.41%)
Aug 31, 2015 12.36 12.51 12.22 12.47 1,136,308 +0.02(+0.16%)
Aug 28, 2015 12.39 12.54 12.29 12.45 402,145 +0.09(+0.73%)
Aug 27, 2015 12.01 12.43 11.92 12.36 681,970 +0.40(+3.34%)
Aug 26, 2015 11.91 11.96 11.57 11.96 851,072 +0.25(+2.13%)
Aug 25, 2015 12.00 12.11 11.69 11.71 1,642,420 +0.04(+0.34%)
Aug 24, 2015 11.76 12.04 11.54 11.67 1,021,648 -0.52(-4.27%)
Aug 21, 2015 12.25 12.49 12.00 12.19 895,896 -0.27(-2.17%)
Aug 20, 2015 12.70 12.70 12.45 12.46 542,154 -0.29(-2.27%)
Aug 19, 2015 12.73 12.82 12.68 12.75 415,630 -0.08(-0.62%)
Aug 18, 2015 12.85 12.96 12.77 12.83 508,226 -0.03(-0.23%)
Aug 17, 2015 12.63 12.86 12.55 12.86 519,246 +0.18(+1.42%)
Aug 14, 2015 12.30 12.68 12.22 12.68 921,820 +0.33(+2.67%)
Aug 13, 2015 12.19 12.37 12.05 12.35 549,552 +0.11(+0.90%)
Aug 12, 2015 12.21 12.30 12.11 12.24 257,542 -0.06(-0.49%)
Aug 11, 2015 12.31 12.38 12.20 12.30 413,479 -0.08(-0.65%)
Aug 10, 2015 12.39 12.45 12.31 12.38 383,272 +0.03(+0.24%)
Aug 07, 2015 12.30 12.40 12.23 12.35 420,214 -0.03(-0.24%)
Aug 06, 2015 12.60 12.66 12.36 12.38 597,000 -0.23(-1.82%)
Aug 05, 2015 13.02 13.03 12.51 12.61 1,309,116 -0.37(-2.85%)
Aug 04, 2015 12.94 13.15 12.75 12.98 423,601 -0.12(-0.92%)
Aug 03, 2015 13.10 13.14 12.99 13.10 477,585 +0.00(+0.00%)
Jul 31, 2015 13.15 13.27 13.05 13.10 371,107 -0.03(-0.23%)
Jul 30, 2015 13.03 13.13 12.93 13.13 427,068 +0.03(+0.23%)
Jul 29, 2015 12.95 13.17 12.91 13.10 534,285 +0.17(+1.31%)
Jul 28, 2015 12.87 12.99 12.74 12.93 498,194 +0.15(+1.17%)
Jul 27, 2015 12.82 12.94 12.76 12.78 489,413 -0.07(-0.54%)
Jul 24, 2015 13.04 13.17 12.84 12.85 417,825 -0.24(-1.83%)
Jul 23, 2015 13.30 13.35 13.08 13.09 575,771 -0.17(-1.28%)
Jul 22, 2015 13.19 13.36 13.19 13.26 307,558 -0.01(-0.08%)
Jul 21, 2015 13.36 13.44 13.21 13.27 317,492 -0.04(-0.30%)
Jul 20, 2015 13.45 13.52 13.17 13.31 713,995 -0.17(-1.26%)
Jul 17, 2015 13.53 13.62 13.47 13.48 451,765 -0.05(-0.37%)
Jul 16, 2015 13.64 13.71 13.51 13.53 324,277 -0.09(-0.66%)
Jul 15, 2015 13.72 13.73 13.58 13.62 601,694 -0.09(-0.66%)
Jul 14, 2015 13.70 13.81 13.64 13.71 299,871 -0.02(-0.15%)
Jul 13, 2015 13.53 13.74 13.51 13.73 463,295 +0.23(+1.70%)
Jul 10, 2015 13.41 13.56 13.36 13.50 307,661 +0.16(+1.20%)
Jul 09, 2015 13.34 13.44 13.31 13.34 653,927 +0.09(+0.68%)
Jul 08, 2015 13.25 13.37 13.23 13.25 554,375 -0.12(-0.90%)
Jul 07, 2015 13.47 13.49 13.23 13.37 567,349 -0.06(-0.45%)
Jul 06, 2015 13.40 13.57 13.33 13.43 360,657 -0.06(-0.44%)
Jul 02, 2015 13.65 13.49 13.49 13.49 547,600 -0.11(-0.81%)
Jul 01, 2015 13.38 13.60 13.28 13.60 2,005,910 +0.28(+2.10%)
Jun 30, 2015 13.41 13.45 13.25 13.32 698,057 -0.01(-0.08%)
Jun 29, 2015 13.54 13.76 13.32 13.33 1,024,682 -0.31(-2.27%)
Jun 26, 2015 13.87 13.88 13.56 13.64 1,652,146 -0.23(-1.66%)
Jun 25, 2015 13.97 13.98 13.86 13.87 335,661 -0.06(-0.43%)
Jun 24, 2015 13.85 14.01 13.78 13.93 650,868 +0.09(+0.65%)
Jun 23, 2015 13.85 13.93 13.80 13.84 1,037,483 +0.04(+0.29%)
Jun 22, 2015 13.95 14.00 13.79 13.80 536,506 -0.07(-0.50%)
Jun 19, 2015 13.94 13.99 13.87 13.87 1,197,861 -0.11(-0.79%)
Jun 18, 2015 13.98 14.04 13.91 13.98 1,223,261 -0.01(-0.07%)
Jun 17, 2015 13.96 14.00 13.81 13.99 555,540 +0.08(+0.58%)
Jun 16, 2015 13.93 13.96 13.85 13.91 635,311 -0.05(-0.36%)
Jun 15, 2015 14.02 14.06 13.86 13.96 587,456 -0.10(-0.71%)
Jun 12, 2015 14.17 14.29 14.06 14.06 1,333,128 -0.09(-0.64%)
Jun 11, 2015 14.24 14.33 14.13 14.15 1,365,606 -0.05(-0.35%)
Jun 10, 2015 14.35 14.48 14.17 14.20 1,029,808 -0.12(-0.84%)
Jun 09, 2015 14.46 14.55 14.31 14.32 746,824 -0.15(-1.04%)
Jun 08, 2015 14.65 14.65 14.46 14.47 382,695 -0.19(-1.30%)
Jun 05, 2015 14.74 14.77 14.54 14.66 347,445 -0.09(-0.61%)
Jun 04, 2015 14.69 14.76 14.55 14.75 608,778 -0.02(-0.14%)
Jun 03, 2015 14.68 14.77 14.58 14.77 1,553,330 +0.09(+0.61%)
Jun 02, 2015 14.31 14.70 14.25 14.68 880,926 +0.28(+1.94%)
Jun 01, 2015 14.26 14.41 14.14 14.40 376,479 +0.19(+1.34%)
May 29, 2015 14.30 14.40 14.17 14.21 476,436 -0.14(-0.98%)
May 28, 2015 14.42 14.42 14.25 14.35 432,613 -0.07(-0.49%)
May 27, 2015 14.30 14.45 14.18 14.42 361,711 +0.14(+0.98%)
May 26, 2015 14.26 14.35 14.22 14.28 525,204 -0.05(-0.35%)
May 22, 2015 14.44 14.33 14.33 14.33 507,200 -0.13(-0.90%)
May 21, 2015 14.24 14.52 14.20 14.46 941,232 +0.22(+1.54%)
May 20, 2015 14.15 14.28 14.10 14.24 548,480 +0.12(+0.85%)
May 19, 2015 14.10 14.18 13.93 14.12 565,054 +0.02(+0.14%)
May 18, 2015 13.91 14.12 13.81 14.10 640,470 +0.15(+1.08%)
May 15, 2015 13.70 13.98 13.59 13.95 590,497 +0.28(+2.05%)
May 14, 2015 13.59 13.67 13.55 13.67 347,088 +0.15(+1.11%)
May 13, 2015 13.69 13.75 13.39 13.52 931,098 -0.10(-0.73%)
May 12, 2015 13.43 13.65 13.19 13.62 941,999 +0.15(+1.11%)
May 11, 2015 13.43 13.52 13.43 13.47 622,200 +0.01(+0.07%)
May 08, 2015 13.50 13.71 13.39 13.46 735,424 +0.05(+0.37%)
May 07, 2015 13.34 13.50 13.23 13.41 516,311 +0.03(+0.22%)
May 06, 2015 13.57 13.67 13.31 13.38 722,526 -0.19(-1.40%)
May 05, 2015 13.58 13.74 13.36 13.57 711,210 -0.07(-0.51%)
May 04, 2015 13.75 13.87 13.62 13.64 602,949 -0.09(-0.66%)
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.