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

Stag Industrial Inc (NY: STAG )

34.48 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 6.575 6.701 6.397 6.592 218,007 +0.20(+3.05%)
Dec 29, 2011 6.615 6.632 6.311 6.397 128,209 -0.21(-3.22%)
Dec 28, 2011 6.644 6.742 6.535 6.609 111,916 -0.17(-2.46%)
Dec 27, 2011 6.707 6.868 6.673 6.776 56,976 +0.03(+0.51%)
Dec 23, 2011 6.667 6.747 6.644 6.742 128,348 +0.19(+2.89%)
Dec 21, 2011 6.397 6.575 6.299 6.552 87,618 +0.15(+2.33%)
Dec 20, 2011 6.345 6.408 6.282 6.403 202,047 +0.14(+2.30%)
Dec 19, 2011 6.437 6.437 6.247 6.259 154,753 -0.15(-2.33%)
Dec 16, 2011 6.506 6.604 6.371 6.408 292,450 -0.06(-0.89%)
Dec 15, 2011 6.569 6.569 6.288 6.466 115,949 -0.01(-0.18%)
Dec 14, 2011 6.259 6.517 6.259 6.477 121,576 +0.21(+3.30%)
Dec 13, 2011 6.311 6.403 6.247 6.270 148,634 -0.02(-0.37%)
Dec 12, 2011 6.311 6.328 6.181 6.293 70,222 -0.04(-0.64%)
Dec 09, 2011 6.253 6.397 6.253 6.334 150,579 +0.11(+1.85%)
Dec 08, 2011 6.115 6.299 6.063 6.219 134,640 +0.08(+1.31%)
Dec 07, 2011 6.086 6.184 5.983 6.138 96,815 +0.05(+0.85%)
Dec 06, 2011 6.167 6.276 6.052 6.086 182,925 -0.11(-1.76%)
Dec 05, 2011 6.178 6.242 6.127 6.196 204,075 +0.04(+0.65%)
Dec 02, 2011 6.017 6.173 6.017 6.155 304,821 +0.17(+2.78%)
Dec 01, 2011 6.035 6.063 5.954 5.989 239,810 -0.04(-0.67%)
Nov 30, 2011 6.161 6.173 6.029 6.029 456,285 +0.02(+0.29%)
Nov 29, 2011 6.081 6.159 5.932 6.012 146,090 -0.04(-0.66%)
Nov 28, 2011 6.012 6.075 5.977 6.052 198,300 +0.20(+3.34%)
Nov 25, 2011 5.776 5.948 5.776 5.857 69,688 +0.09(+1.49%)
Nov 23, 2011 5.897 5.914 5.759 5.770 187,716 -0.15(-2.52%)
Nov 22, 2011 5.920 5.948 5.862 5.920 108,713 +0.01(+0.19%)
Nov 21, 2011 5.943 6.012 5.809 5.908 106,559 -0.11(-1.81%)
Nov 18, 2011 5.989 6.075 5.931 6.017 111,827 +0.03(+0.58%)
Nov 17, 2011 6.012 6.058 5.926 5.983 142,370 -0.03(-0.48%)
Nov 16, 2011 6.023 6.092 5.989 6.012 122,632 -0.03(-0.57%)
Nov 15, 2011 5.977 6.150 5.948 6.046 112,455 +0.07(+1.25%)
Nov 14, 2011 6.023 6.081 5.925 5.971 91,896 -0.09(-1.52%)
Nov 11, 2011 6.092 6.150 6.012 6.063 181,381 +0.06(+0.96%)
Nov 10, 2011 6.017 6.029 5.902 6.006 43,822 +0.09(+1.55%)
Nov 09, 2011 5.954 6.115 5.908 5.914 99,748 -0.17(-2.74%)
Nov 08, 2011 6.075 6.184 5.897 6.081 139,898 +0.06(+1.05%)
Nov 07, 2011 6.104 6.104 5.891 6.017 130,594 -0.06(-1.04%)
Nov 04, 2011 6.132 6.132 6.075 6.081 32,524 -0.12(-1.95%)
Nov 03, 2011 6.201 6.207 6.035 6.201 73,416 +0.10(+1.60%)
Nov 02, 2011 6.115 6.144 5.977 6.104 139,652 +0.07(+1.24%)
Nov 01, 2011 6.040 6.184 6.012 6.029 135,548 -0.14(-2.33%)
Oct 31, 2011 6.259 6.351 6.127 6.173 56,563 -0.12(-1.92%)
Oct 28, 2011 6.408 6.466 6.276 6.293 122,817 -0.14(-2.23%)
Oct 27, 2011 6.178 6.477 6.069 6.437 420,275 +0.29(+4.77%)
Oct 26, 2011 6.150 6.178 6.012 6.144 123,335 +0.06(+0.94%)
Oct 25, 2011 6.207 6.282 6.069 6.086 52,448 -0.18(-2.84%)
Oct 24, 2011 6.178 6.397 6.046 6.265 70,523 +0.11(+1.87%)
Oct 21, 2011 6.035 6.173 6.006 6.150 59,257 +0.19(+3.18%)
Oct 20, 2011 6.046 6.092 5.948 5.960 30,205 -0.05(-0.77%)
Oct 19, 2011 6.196 6.233 5.994 6.006 77,389 -0.19(-3.06%)
Oct 18, 2011 6.121 6.265 6.052 6.196 78,928 +0.11(+1.89%)
Oct 17, 2011 6.150 6.265 6.063 6.081 49,062 -0.13(-2.13%)
Oct 14, 2011 6.311 6.408 6.132 6.213 51,601 -0.04(-0.64%)
Oct 13, 2011 6.184 6.253 6.058 6.253 38,925 +0.06(+1.02%)
Oct 12, 2011 6.253 6.253 6.150 6.190 87,854 +0.01(+0.09%)
Oct 11, 2011 5.983 6.253 5.954 6.184 77,667 +0.20(+3.26%)
Oct 10, 2011 5.908 5.994 5.776 5.989 86,008 +0.20(+3.48%)
Oct 07, 2011 6.075 6.184 5.747 5.788 51,124 -0.29(-4.73%)
Oct 06, 2011 6.029 6.144 5.989 6.075 81,107 +0.05(+0.86%)
Oct 05, 2011 6.322 6.357 5.857 6.023 79,367 -0.34(-5.42%)
Oct 04, 2011 5.862 6.454 5.632 6.368 152,329 +0.56(+9.70%)
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.