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

Stag Industrial Inc (NY: STAG )

34.49 -0.16 (-0.46%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 6.236 6.328 6.105 6.151 56,766 -0.12(-1.92%)
Oct 28, 2011 6.385 6.443 6.254 6.271 123,258 -0.14(-2.23%)
Oct 27, 2011 6.156 6.454 6.047 6.414 421,784 +0.29(+4.77%)
Oct 26, 2011 6.128 6.156 5.990 6.122 123,778 +0.06(+0.94%)
Oct 25, 2011 6.185 6.259 6.047 6.065 52,637 -0.18(-2.84%)
Oct 24, 2011 6.156 6.374 6.025 6.242 70,776 +0.11(+1.87%)
Oct 21, 2011 6.013 6.151 5.984 6.128 59,469 +0.19(+3.18%)
Oct 20, 2011 6.025 6.070 5.927 5.939 30,313 -0.05(-0.77%)
Oct 19, 2011 6.173 6.211 5.973 5.984 77,666 -0.19(-3.06%)
Oct 18, 2011 6.099 6.242 6.030 6.173 79,212 +0.11(+1.89%)
Oct 17, 2011 6.128 6.242 6.042 6.059 49,238 -0.13(-2.13%)
Oct 14, 2011 6.288 6.385 6.110 6.191 51,786 -0.04(-0.64%)
Oct 13, 2011 6.162 6.231 6.036 6.231 39,065 +0.06(+1.02%)
Oct 12, 2011 6.231 6.231 6.128 6.168 88,170 +0.01(+0.09%)
Oct 11, 2011 5.962 6.231 5.933 6.162 77,946 +0.19(+3.26%)
Oct 10, 2011 5.887 5.973 5.755 5.967 86,317 +0.20(+3.48%)
Oct 07, 2011 6.053 6.162 5.727 5.767 51,308 -0.29(-4.73%)
Oct 06, 2011 6.007 6.122 5.967 6.053 81,398 +0.05(+0.86%)
Oct 05, 2011 6.299 6.334 5.836 6.002 79,652 -0.34(-5.42%)
Oct 04, 2011 5.841 6.431 5.612 6.345 152,876 +0.56(+9.70%)
Oct 03, 2011 5.916 5.921 5.732 5.784 119,002 -0.06(-0.98%)
Sep 30, 2011 5.767 6.145 5.767 5.841 75,506 -0.03(-0.49%)
Sep 29, 2011 6.042 6.151 5.652 5.870 72,573 -0.06(-0.97%)
Sep 28, 2011 6.065 6.065 5.876 5.927 88,720 -0.34(-5.48%)
Sep 27, 2011 6.299 6.460 6.133 6.271 94,606 +0.10(+1.58%)
Sep 26, 2011 6.025 6.328 6.019 6.173 97,802 +0.18(+3.06%)
Sep 23, 2011 5.853 6.090 5.813 5.990 59,908 +0.16(+2.75%)
Sep 22, 2011 5.801 6.007 5.738 5.830 123,512 -0.11(-1.83%)
Sep 21, 2011 6.334 6.454 5.939 5.939 81,995 -0.37(-5.81%)
Sep 20, 2011 6.511 6.632 6.299 6.305 84,155 -0.21(-3.17%)
Sep 19, 2011 6.718 6.763 6.460 6.511 55,654 -0.27(-3.97%)
Sep 16, 2011 6.305 6.780 6.305 6.780 557,593 +0.58(+9.43%)
Sep 15, 2011 6.116 6.311 6.030 6.196 59,525 +0.14(+2.27%)
Sep 14, 2011 6.002 6.128 5.973 6.059 87,384 +0.08(+1.34%)
Sep 13, 2011 5.950 6.059 5.904 5.979 47,658 +0.07(+1.26%)
Sep 12, 2011 5.921 5.979 5.784 5.904 82,304 -0.09(-1.53%)
Sep 09, 2011 6.007 6.047 5.870 5.996 102,544 -0.05(-0.85%)
Sep 08, 2011 6.225 6.414 5.916 6.047 69,604 -0.25(-4.00%)
Sep 07, 2011 5.916 6.342 5.893 6.299 166,072 +0.38(+6.49%)
Sep 06, 2011 5.732 6.007 5.727 5.916 72,117 +0.05(+0.88%)
Sep 02, 2011 5.990 6.551 5.818 5.864 103,040 -0.23(-3.76%)
Sep 01, 2011 6.156 6.242 6.088 6.093 74,043 -0.07(-1.12%)
Aug 31, 2011 6.156 6.334 6.019 6.162 147,468 +0.05(+0.84%)
Aug 30, 2011 6.133 6.202 6.042 6.110 71,186 -0.01(-0.19%)
Aug 29, 2011 6.093 6.357 5.962 6.122 98,708 +0.08(+1.33%)
Aug 26, 2011 5.858 6.070 5.858 6.042 57,039 +0.17(+2.83%)
Aug 25, 2011 6.093 6.105 5.876 5.876 49,617 -0.15(-2.56%)
Aug 24, 2011 6.007 6.156 5.944 6.030 75,211 +0.00(+0.00%)
Aug 23, 2011 5.790 6.030 5.790 6.030 341,763 +0.26(+4.46%)
Aug 22, 2011 5.956 6.013 5.732 5.773 93,611 -0.09(-1.47%)
Aug 19, 2011 5.858 5.921 5.813 5.858 77,642 -0.06(-0.97%)
Aug 18, 2011 6.042 6.128 5.870 5.916 198,754 -0.09(-1.53%)
Aug 17, 2011 6.013 6.082 5.996 6.007 75,253 +0.01(+0.10%)
Aug 16, 2011 5.807 6.042 5.807 6.002 194,289 +0.19(+3.35%)
Aug 15, 2011 5.738 5.870 5.727 5.807 60,835 +0.09(+1.60%)
Aug 12, 2011 5.933 5.933 5.698 5.715 89,125 -0.22(-3.67%)
Aug 11, 2011 5.692 6.042 5.647 5.933 204,895 +0.26(+4.54%)
Aug 10, 2011 5.870 5.927 5.538 5.675 278,668 -0.25(-4.16%)
Aug 09, 2011 5.921 5.933 5.469 5.921 186,426 +0.36(+6.38%)
Aug 08, 2011 5.921 6.277 5.561 5.566 151,750 -0.71(-11.31%)
Aug 05, 2011 5.773 6.418 5.486 6.277 299,959 +0.13(+2.05%)
Aug 04, 2011 6.735 6.775 6.151 6.151 184,652 -0.58(-8.67%)
Aug 03, 2011 6.895 6.895 6.735 6.735 64,144 -0.14(-2.00%)
Aug 02, 2011 7.032 7.141 6.872 6.872 77,052 -0.16(-2.28%)
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.