Skip to main content
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 (%)
Sep 30, 2011 5.746 6.123 5.746 5.821 75,776 -0.03(-0.49%)
Sep 29, 2011 6.020 6.129 5.632 5.849 72,832 -0.06(-0.97%)
Sep 28, 2011 6.043 6.043 5.855 5.906 89,037 -0.34(-5.48%)
Sep 27, 2011 6.277 6.437 6.112 6.248 94,944 +0.10(+1.58%)
Sep 26, 2011 6.003 6.306 5.997 6.151 98,151 +0.18(+3.06%)
Sep 23, 2011 5.832 6.069 5.792 5.969 60,122 +0.16(+2.75%)
Sep 22, 2011 5.781 5.986 5.718 5.809 123,954 -0.11(-1.83%)
Sep 21, 2011 6.311 6.431 5.918 5.918 82,288 -0.37(-5.81%)
Sep 20, 2011 6.488 6.608 6.277 6.283 84,456 -0.21(-3.17%)
Sep 19, 2011 6.694 6.739 6.437 6.488 55,853 -0.27(-3.97%)
Sep 16, 2011 6.283 6.756 6.283 6.756 559,586 +0.58(+9.43%)
Sep 15, 2011 6.094 6.288 6.009 6.174 59,738 +0.14(+2.27%)
Sep 14, 2011 5.980 6.106 5.952 6.037 87,696 +0.08(+1.34%)
Sep 13, 2011 5.929 6.037 5.883 5.957 47,828 +0.07(+1.26%)
Sep 12, 2011 5.900 5.957 5.763 5.883 82,598 -0.09(-1.53%)
Sep 09, 2011 5.986 6.026 5.849 5.975 102,911 -0.05(-0.85%)
Sep 08, 2011 6.203 6.391 5.895 6.026 69,853 -0.25(-4.00%)
Sep 07, 2011 5.895 6.320 5.872 6.277 166,666 +0.38(+6.49%)
Sep 06, 2011 5.712 5.986 5.706 5.895 72,375 +0.05(+0.88%)
Sep 02, 2011 5.969 6.528 5.798 5.843 103,408 -0.23(-3.76%)
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.