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

Stag Industrial Inc (NY: STAG )

35.11 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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%)
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.