NORTHSTAR REALTY FINANCE $9.55

down -0.02


20/5/2013 04:20 PM  |  NYSE : NRF  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NRF historical data

Date Open High Low Close Volume
5/20/2013 9.57 9.62 9.45 9.55 22035
5/17/2013 9.52 9.64 9.51 9.57 19229
5/16/2013 9.52 9.60 9.40 9.45 53128
5/15/2013 9.79 9.80 9.56 9.58 31742
5/14/2013 9.62 9.94 9.40 9.78 111867
5/13/2013 9.77 9.93 9.70 9.73 24216
5/10/2013 9.65 9.97 9.65 9.88 22446
5/9/2013 9.77 9.80 9.56 9.65 29876
5/8/2013 10.16 10.20 9.94 9.96 28049
5/7/2013 10.11 10.30 10.11 10.16 24923
5/6/2013 9.86 10.27 9.80 10.13 32325
5/3/2013 9.86 10.03 9.50 9.90 28185
5/2/2013 9.76 9.96 9.68 9.95 29674
5/1/2013 9.91 9.98 9.70 9.72 22204
4/30/2013 9.82 9.98 9.76 9.97 31843
4/29/2013 9.72 9.85 9.64 9.80 20358
4/26/2013 9.74 9.83 9.66 9.69 24255
4/25/2013 9.80 9.89 9.70 9.73 28782
4/24/2013 9.66 9.79 9.58 9.76 18491
4/23/2013 9.59 9.70 9.46 9.69 16322
4/22/2013 9.47 9.53 9.25 9.53 16233
4/19/2013 9.17 9.44 9.16 9.44 24966
4/18/2013 9.20 9.21 8.96 9.17 31896
4/17/2013 9.26 9.27 8.76 9.14 43941
4/16/2013 9.32 9.40 9.27 9.32 23617
4/15/2013 9.77 9.77 9.16 9.24 30231
4/12/2013 9.74 9.87 9.65 9.80 13916
4/11/2013 9.73 9.94 9.73 9.81 24943
4/10/2013 9.60 9.78 9.52 9.72 28099
4/9/2013 9.51 9.68 9.47 9.57 32395
4/8/2013 9.48 9.54 9.34 9.52 30859
4/5/2013 9.33 9.52 9.22 9.48 15023
4/4/2013 9.25 9.49 9.21 9.46 22178
4/3/2013 9.43 9.54 9.20 9.23 29705
4/2/2013 9.52 9.58 9.40 9.44 17772
4/1/2013 9.49 9.60 9.40 9.46 30607
3/28/2013 9.55 9.60 9.42 9.48 29309
3/27/2013 9.50 9.55 9.38 9.50 21198
3/26/2013 9.43 9.54 9.35 9.51 16415
3/25/2013 9.49 9.58 9.27 9.36 25212
3/22/2013 9.52 9.57 9.41 9.48 14183
3/21/2013 9.45 9.55 9.42 9.49 19153
3/20/2013 9.56 9.59 9.33 9.50 30038
3/19/2013 9.65 9.69 9.35 9.47 30308
3/18/2013 9.55 9.72 9.55 9.65 21520
3/15/2013 9.65 9.70 9.50 9.65 58478
3/14/2013 9.41 9.72 9.41 9.66 37566
3/13/2013 9.30 9.41 9.26 9.41 24446
3/12/2013 9.29 9.40 9.27 9.29 28620
3/11/2013 9.17 9.33 9.12 9.33 28727
3/8/2013 9.30 9.33 9.11 9.16 46043
3/7/2013 9.09 9.24 9.05 9.23 42559
3/6/2013 9.17 9.19 9.02 9.11 33047
3/5/2013 9.11 9.14 8.97 9.12 62637
3/4/2013 8.93 9.14 8.93 9.03 34764
3/1/2013 8.88 9.06 8.77 8.96 53046
2/28/2013 8.65 8.96 8.60 8.95 103813
2/27/2013 8.45 8.78 8.42 8.64 52807
2/26/2013 8.33 8.48 8.26 8.45 45721
2/25/2013 8.46 8.48 8.23 8.30 58642
2/22/2013 8.39 8.50 8.27 8.43 73832
2/21/2013 8.29 8.36 8.16 8.32 76188
2/20/2013 8.55 8.67 8.49 8.51 265206
2/19/2013 8.50 8.68 8.50 8.65 49271
2/15/2013 8.40 8.58 8.36 8.45 43026
2/14/2013 8.27 8.47 8.17 8.34 50437
2/13/2013 7.93 8.11 7.90 8.08 30488
2/12/2013 7.90 7.95 7.86 7.92 13753
2/11/2013 7.91 7.95 7.86 7.87 8526
2/8/2013 7.87 7.93 7.85 7.93 8182
2/7/2013 7.95 7.96 7.76 7.84 19242
2/6/2013 7.90 7.98 7.85 7.95 12771
2/5/2013 7.81 7.93 7.76 7.91 12102
2/4/2013 7.84 7.89 7.74 7.80 18191
2/1/2013 7.83 7.99 7.83 7.85 21870
1/31/2013 7.71 7.82 7.70 7.80 21244
1/30/2013 7.80 7.81 7.66 7.68 15680
1/29/2013 7.81 7.87 7.74 7.78 19083
1/28/2013 7.82 7.83 7.72 7.79 19421
1/25/2013 7.80 7.89 7.77 7.83 18741
1/24/2013 8.05 8.11 7.52 7.74 41869
1/23/2013 7.99 8.12 7.94 8.06 34219
1/22/2013 7.81 8.07 7.81 8.02 26667
1/18/2013 7.81 7.89 7.74 7.81 16978
1/17/2013 7.64 7.84 7.61 7.81 22893
1/16/2013 7.55 7.64 7.53 7.62 12603
1/15/2013 7.44 7.56 7.42 7.54 19910
1/14/2013 7.41 7.48 7.38 7.44 15673
1/11/2013 7.42 7.45 7.39 7.41 16727
1/10/2013 7.41 7.45 7.35 7.41 14173
1/9/2013 7.50 7.54 7.32 7.36 28601
1/8/2013 7.45 7.51 7.37 7.50 37127
1/7/2013 7.39 7.45 7.36 7.42 16702
1/4/2013 7.37 7.42 7.32 7.37 19857
1/3/2013 7.31 7.37 7.22 7.31 25332
1/2/2013 7.14 7.32 7.13 7.32 32860
12/31/2012 6.85 7.05 6.79 7.04 20949
12/28/2012 6.88 6.96 6.80 6.90 12582
12/27/2012 6.99 6.99 6.83 6.91 19933
12/26/2012 6.96 7.01 6.91 6.98 14280
Marketplace
Trading Center