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

Stag Industrial Inc (NY: STAG )

35.42 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2011 6.157 6.334 6.019 6.163 147,453 +0.05(+0.84%)
Aug 30, 2011 6.134 6.203 6.042 6.111 71,179 -0.01(-0.19%)
Aug 29, 2011 6.094 6.357 5.962 6.123 98,698 +0.08(+1.33%)
Aug 26, 2011 5.859 6.071 5.859 6.042 57,033 +0.17(+2.83%)
Aug 25, 2011 6.094 6.105 5.876 5.876 49,612 -0.15(-2.56%)
Aug 24, 2011 6.008 6.157 5.945 6.031 75,203 +0.00(+0.00%)
Aug 23, 2011 5.790 6.031 5.790 6.031 341,727 +0.26(+4.46%)
Aug 22, 2011 5.956 6.014 5.733 5.773 93,601 -0.09(-1.47%)
Aug 19, 2011 5.859 5.922 5.813 5.859 77,634 -0.06(-0.97%)
Aug 18, 2011 6.042 6.128 5.871 5.916 198,733 -0.09(-1.53%)
Aug 17, 2011 6.014 6.082 5.997 6.008 75,245 +0.01(+0.10%)
Aug 16, 2011 5.808 6.042 5.808 6.002 194,269 +0.19(+3.35%)
Aug 15, 2011 5.739 5.871 5.727 5.808 60,829 +0.09(+1.60%)
Aug 12, 2011 5.934 5.934 5.699 5.716 89,116 -0.22(-3.67%)
Aug 11, 2011 5.693 6.042 5.647 5.934 204,874 +0.26(+4.54%)
Aug 10, 2011 5.871 5.928 5.538 5.676 278,639 -0.25(-4.16%)
Aug 09, 2011 5.922 5.934 5.470 5.922 186,406 +0.36(+6.38%)
Aug 08, 2011 5.922 6.277 5.561 5.567 151,734 -0.71(-11.31%)
Aug 05, 2011 5.773 6.419 5.487 6.277 299,928 +0.13(+2.05%)
Aug 04, 2011 6.735 6.775 6.151 6.151 184,632 -0.58(-8.67%)
Aug 03, 2011 6.896 6.896 6.735 6.735 64,137 -0.14(-2.00%)
Aug 02, 2011 7.033 7.142 6.873 6.873 77,044 -0.16(-2.28%)
Aug 01, 2011 7.159 7.159 6.987 7.033 47,054 -0.01(-0.08%)
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%)
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.