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

Stag Industrial Inc (NY: STAG )

34.86 +0.47 (+1.37%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 1, 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 (%)
Nov 30, 2011 6.139 6.151 6.007 6.007 457,923 +0.02(+0.29%)
Nov 29, 2011 6.059 6.137 5.910 5.990 146,614 -0.04(-0.66%)
Nov 28, 2011 5.990 6.053 5.956 6.030 199,012 +0.19(+3.34%)
Nov 25, 2011 5.755 5.927 5.755 5.836 69,938 +0.09(+1.49%)
Nov 23, 2011 5.876 5.893 5.738 5.750 188,390 -0.15(-2.52%)
Nov 22, 2011 5.899 5.927 5.841 5.899 109,103 +0.01(+0.19%)
Nov 21, 2011 5.921 5.990 5.788 5.887 106,941 -0.11(-1.81%)
Nov 18, 2011 5.967 6.053 5.910 5.996 112,229 +0.03(+0.58%)
Nov 17, 2011 5.990 6.036 5.905 5.962 142,881 -0.03(-0.48%)
Nov 16, 2011 6.002 6.070 5.967 5.990 123,072 -0.03(-0.57%)
Nov 15, 2011 5.956 6.128 5.927 6.025 112,859 +0.07(+1.25%)
Nov 14, 2011 6.002 6.059 5.904 5.950 92,226 -0.09(-1.52%)
Nov 11, 2011 6.070 6.128 5.990 6.042 182,032 +0.06(+0.96%)
Nov 10, 2011 5.996 6.007 5.881 5.984 43,979 +0.09(+1.55%)
Nov 09, 2011 5.933 6.093 5.887 5.893 100,107 -0.17(-2.74%)
Nov 08, 2011 6.053 6.162 5.876 6.059 140,400 +0.06(+1.05%)
Nov 07, 2011 6.082 6.082 5.870 5.996 131,063 -0.06(-1.04%)
Nov 04, 2011 6.110 6.110 6.053 6.059 32,641 -0.12(-1.95%)
Nov 03, 2011 6.179 6.185 6.013 6.179 73,680 +0.10(+1.60%)
Nov 02, 2011 6.093 6.122 5.956 6.082 140,154 +0.07(+1.24%)
Nov 01, 2011 6.019 6.162 5.990 6.007 136,034 -0.14(-2.33%)
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%)
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.