Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

34.87 +0.14 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 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 30, 2011 6.528 6.654 6.351 6.545 219,571 +0.19(+3.05%)
Dec 29, 2011 6.568 6.585 6.266 6.351 129,129 -0.21(-3.22%)
Dec 28, 2011 6.597 6.694 6.488 6.562 112,719 -0.17(-2.46%)
Dec 27, 2011 6.659 6.819 6.625 6.728 57,384 +0.03(+0.51%)
Dec 23, 2011 6.619 6.699 6.597 6.694 129,269 +0.19(+2.89%)
Dec 21, 2011 6.351 6.528 6.254 6.505 88,246 +0.15(+2.33%)
Dec 20, 2011 6.300 6.363 6.237 6.357 203,496 +0.14(+2.30%)
Dec 19, 2011 6.391 6.391 6.203 6.214 155,864 -0.15(-2.33%)
Dec 16, 2011 6.460 6.557 6.326 6.363 294,549 -0.06(-0.89%)
Dec 15, 2011 6.522 6.522 6.243 6.420 116,781 -0.01(-0.18%)
Dec 14, 2011 6.214 6.471 6.214 6.431 122,448 +0.21(+3.30%)
Dec 13, 2011 6.266 6.357 6.203 6.226 149,700 -0.02(-0.37%)
Dec 12, 2011 6.266 6.283 6.137 6.248 70,726 -0.04(-0.64%)
Dec 09, 2011 6.209 6.351 6.209 6.288 151,660 +0.11(+1.85%)
Dec 08, 2011 6.072 6.254 6.020 6.174 135,606 +0.08(+1.31%)
Dec 07, 2011 6.043 6.140 5.940 6.094 97,510 +0.05(+0.85%)
Dec 06, 2011 6.123 6.231 6.009 6.043 184,237 -0.11(-1.76%)
Dec 05, 2011 6.134 6.197 6.083 6.151 205,540 +0.04(+0.65%)
Dec 02, 2011 5.975 6.129 5.975 6.112 307,009 +0.17(+2.78%)
Dec 01, 2011 5.992 6.020 5.912 5.946 241,531 -0.04(-0.67%)
Nov 30, 2011 6.117 6.129 5.986 5.986 459,559 +0.02(+0.29%)
Nov 29, 2011 6.037 6.116 5.889 5.969 147,138 -0.04(-0.66%)
Nov 28, 2011 5.969 6.032 5.935 6.009 199,723 +0.19(+3.34%)
Nov 25, 2011 5.735 5.906 5.735 5.815 70,188 +0.09(+1.49%)
Nov 23, 2011 5.855 5.872 5.718 5.729 189,063 -0.15(-2.52%)
Nov 22, 2011 5.878 5.906 5.821 5.878 109,493 +0.01(+0.19%)
Nov 21, 2011 5.900 5.969 5.767 5.866 107,323 -0.11(-1.81%)
Nov 18, 2011 5.946 6.032 5.889 5.975 112,630 +0.03(+0.58%)
Nov 17, 2011 5.969 6.015 5.884 5.940 143,392 -0.03(-0.48%)
Nov 16, 2011 5.980 6.049 5.946 5.969 123,512 -0.03(-0.57%)
Nov 15, 2011 5.935 6.106 5.906 6.003 113,262 +0.07(+1.25%)
Nov 14, 2011 5.980 6.037 5.883 5.929 92,556 -0.09(-1.52%)
Nov 11, 2011 6.049 6.106 5.969 6.020 182,683 +0.06(+0.96%)
Nov 10, 2011 5.975 5.986 5.860 5.963 44,136 +0.09(+1.56%)
Nov 09, 2011 5.912 6.072 5.866 5.872 100,464 -0.17(-2.74%)
Nov 08, 2011 6.032 6.140 5.855 6.037 140,901 +0.06(+1.05%)
Nov 07, 2011 6.060 6.060 5.849 5.975 131,531 -0.06(-1.04%)
Nov 04, 2011 6.089 6.089 6.032 6.037 32,758 -0.12(-1.95%)
Nov 03, 2011 6.157 6.163 5.992 6.157 73,943 +0.10(+1.60%)
Nov 02, 2011 6.072 6.100 5.935 6.060 140,654 +0.07(+1.24%)
Nov 01, 2011 5.997 6.140 5.969 5.986 136,520 -0.14(-2.33%)
Oct 31, 2011 6.214 6.306 6.083 6.129 56,969 -0.12(-1.92%)
Oct 28, 2011 6.363 6.420 6.231 6.248 123,698 -0.14(-2.23%)
Oct 27, 2011 6.134 6.431 6.026 6.391 423,291 +0.29(+4.77%)
Oct 26, 2011 6.106 6.134 5.969 6.100 124,220 +0.06(+0.94%)
Oct 25, 2011 6.163 6.237 6.026 6.043 52,825 -0.18(-2.84%)
Oct 24, 2011 6.134 6.351 6.003 6.220 71,029 +0.11(+1.87%)
Oct 21, 2011 5.992 6.129 5.963 6.106 59,682 +0.19(+3.18%)
Oct 20, 2011 6.003 6.049 5.906 5.918 30,422 -0.05(-0.77%)
Oct 19, 2011 6.151 6.189 5.952 5.963 77,944 -0.19(-3.06%)
Oct 18, 2011 6.077 6.220 6.009 6.151 79,495 +0.11(+1.89%)
Oct 17, 2011 6.106 6.220 6.020 6.037 49,414 -0.13(-2.13%)
Oct 14, 2011 6.266 6.363 6.089 6.169 51,971 -0.04(-0.64%)
Oct 13, 2011 6.140 6.209 6.015 6.209 39,205 +0.06(+1.02%)
Oct 12, 2011 6.209 6.209 6.106 6.146 88,485 +0.01(+0.09%)
Oct 11, 2011 5.940 6.209 5.912 6.140 78,224 +0.19(+3.26%)
Oct 10, 2011 5.866 5.952 5.735 5.946 86,625 +0.20(+3.48%)
Oct 07, 2011 6.032 6.140 5.706 5.746 51,491 -0.29(-4.73%)
Oct 06, 2011 5.986 6.100 5.946 6.032 81,689 +0.05(+0.86%)
Oct 05, 2011 6.277 6.311 5.815 5.980 79,936 -0.34(-5.42%)
Oct 04, 2011 5.821 6.408 5.592 6.323 153,423 +0.56(+9.70%)
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.