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

Stag Industrial Inc (NY: STAG )

35.18 +0.21 (+0.60%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 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 (%)
Jul 29, 2011 6.999 7.136 6.944 7.039 65,108 +0.00(+0.00%)
Jul 28, 2011 7.005 7.119 6.982 7.039 39,812 +0.05(+0.74%)
Jul 27, 2011 7.159 7.176 6.942 6.987 105,491 -0.18(-2.48%)
Jul 26, 2011 7.108 7.182 6.987 7.165 60,329 +0.03(+0.48%)
Jul 25, 2011 7.085 7.245 7.079 7.131 94,787 +0.02(+0.24%)
Jul 22, 2011 7.194 7.196 7.108 7.113 33,540 -0.10(-1.43%)
Jul 21, 2011 7.108 7.257 7.045 7.216 89,229 +0.11(+1.61%)
Jul 20, 2011 7.102 7.153 7.045 7.102 60,471 -0.10(-1.35%)
Jul 19, 2011 7.211 7.228 7.097 7.199 78,034 +0.02(+0.32%)
Jul 18, 2011 7.228 7.245 7.159 7.176 107,646 -0.05(-0.71%)
Jul 15, 2011 7.199 7.234 7.113 7.228 95,199 +0.02(+0.24%)
Jul 14, 2011 7.239 7.251 7.199 7.211 32,458 -0.05(-0.63%)
Jul 13, 2011 7.291 7.314 7.222 7.257 49,167 -0.03(-0.39%)
Jul 12, 2011 7.268 7.337 7.176 7.285 169,772 +0.02(+0.32%)
Jul 11, 2011 7.199 7.297 7.165 7.262 86,652 -0.02(-0.24%)
Jul 08, 2011 7.199 7.331 7.165 7.279 59,477 -0.02(-0.24%)
Jul 07, 2011 7.320 7.331 7.039 7.297 103,101 +0.02(+0.24%)
Jul 06, 2011 7.159 7.297 7.153 7.279 263,236 +0.13(+1.84%)
Jul 05, 2011 7.073 7.182 7.045 7.148 131,486 +0.07(+1.05%)
Jul 01, 2011 7.039 7.073 6.987 7.073 200,491 +0.06(+0.82%)
Jun 30, 2011 6.982 7.016 6.913 7.016 98,678 +0.05(+0.74%)
Jun 29, 2011 7.016 7.050 6.890 6.964 130,436 -0.04(-0.57%)
Jun 28, 2011 7.027 7.090 6.890 7.005 245,819 -0.02(-0.24%)
Jun 27, 2011 7.010 7.102 6.873 7.022 216,874 +0.01(+0.16%)
Jun 24, 2011 7.159 7.194 6.907 7.010 2,925,849 -0.17(-2.31%)
Jun 23, 2011 7.274 7.274 6.919 7.176 187,573 -0.03(-0.40%)
Jun 22, 2011 7.165 7.205 7.050 7.205 135,612 -0.01(-0.08%)
Jun 21, 2011 7.022 7.239 6.930 7.211 195,971 +0.21(+3.03%)
Jun 20, 2011 6.987 7.039 6.959 6.999 131,161 +0.04(+0.58%)
Jun 17, 2011 7.005 7.005 6.879 6.959 242,546 +0.00(+0.00%)
Jun 16, 2011 6.919 7.010 6.919 6.959 227,891 +0.02(+0.33%)
Jun 15, 2011 6.770 6.970 6.632 6.936 211,114 +0.00(+0.00%)
Jun 14, 2011 7.045 7.045 6.901 6.936 349,216 -0.11(-1.54%)
Jun 13, 2011 7.045 7.045 6.816 7.045 195,018 +0.01(+0.16%)
Jun 10, 2011 6.987 7.045 6.936 7.033 163,492 +0.02(+0.25%)
Jun 09, 2011 7.068 7.068 6.942 7.016 81,976 +0.01(+0.08%)
Jun 08, 2011 7.022 7.062 6.976 7.010 71,717 -0.04(-0.57%)
Jun 07, 2011 7.005 7.136 6.964 7.050 78,339 +0.01(+0.16%)
Jun 06, 2011 7.010 7.056 6.896 7.039 76,632 +0.03(+0.41%)
Jun 03, 2011 6.930 7.073 6.930 7.010 100,622 -0.30(-4.15%)
May 24, 2011 7.159 7.320 7.068 7.314 134,686 +0.28(+3.99%)
May 23, 2011 7.090 7.257 7.005 7.033 214,042 -0.24(-3.31%)
May 20, 2011 7.279 7.411 7.234 7.274 440,235 -0.07(-0.94%)
May 19, 2011 7.314 7.342 7.211 7.342 106,125 +0.02(+0.23%)
May 18, 2011 7.228 7.331 7.199 7.325 153,391 +0.00(+0.00%)
May 17, 2011 7.314 7.348 7.165 7.325 181,076 -0.05(-0.70%)
May 16, 2011 7.302 7.388 7.234 7.377 162,786 +0.07(+1.02%)
May 13, 2011 7.342 7.342 7.194 7.302 152,880 -0.09(-1.16%)
May 12, 2011 7.365 7.388 7.239 7.388 110,897 +0.02(+0.31%)
May 11, 2011 7.360 7.388 7.308 7.365 163,766 -0.02(-0.31%)
May 10, 2011 7.331 7.388 7.325 7.388 153,829 +0.02(+0.23%)
May 09, 2011 7.320 7.394 7.320 7.371 211,598 -0.01(-0.16%)
May 06, 2011 7.274 7.394 7.257 7.383 206,347 +0.02(+0.31%)
May 05, 2011 7.279 7.400 7.251 7.360 180,170 +0.00(+0.00%)
May 04, 2011 7.331 7.388 7.165 7.360 190,237 -0.01(-0.08%)
May 03, 2011 7.428 7.434 7.320 7.365 496,989 -0.03(-0.39%)
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.