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

Stag Industrial Inc (NY: STAG )

35.35 -0.07 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 6.237 6.329 6.105 6.151 56,760 -0.12(-1.92%)
Oct 28, 2011 6.386 6.443 6.254 6.271 123,245 -0.14(-2.23%)
Oct 27, 2011 6.157 6.455 6.048 6.415 421,740 +0.29(+4.77%)
Oct 26, 2011 6.128 6.157 5.991 6.123 123,765 +0.06(+0.94%)
Oct 25, 2011 6.186 6.260 6.048 6.065 52,631 -0.18(-2.84%)
Oct 24, 2011 6.157 6.375 6.025 6.243 70,769 +0.11(+1.87%)
Oct 21, 2011 6.014 6.151 5.985 6.128 59,463 +0.19(+3.18%)
Oct 20, 2011 6.025 6.071 5.928 5.939 30,310 -0.05(-0.77%)
Oct 19, 2011 6.174 6.211 5.974 5.985 77,658 -0.19(-3.06%)
Oct 18, 2011 6.100 6.243 6.031 6.174 79,203 +0.11(+1.89%)
Oct 17, 2011 6.128 6.243 6.042 6.060 49,233 -0.13(-2.13%)
Oct 14, 2011 6.289 6.386 6.111 6.191 51,781 -0.04(-0.64%)
Oct 13, 2011 6.163 6.231 6.037 6.231 39,061 +0.06(+1.02%)
Oct 12, 2011 6.231 6.231 6.128 6.168 88,160 +0.01(+0.09%)
Oct 11, 2011 5.962 6.231 5.934 6.163 77,938 +0.19(+3.26%)
Oct 10, 2011 5.888 5.974 5.756 5.968 86,308 +0.20(+3.48%)
Oct 07, 2011 6.054 6.163 5.727 5.767 51,302 -0.29(-4.73%)
Oct 06, 2011 6.008 6.123 5.968 6.054 81,389 +0.05(+0.86%)
Oct 05, 2011 6.300 6.334 5.836 6.002 79,643 -0.34(-5.42%)
Oct 04, 2011 5.842 6.432 5.613 6.346 152,860 +0.56(+9.70%)
Oct 03, 2011 5.916 5.922 5.733 5.785 118,990 -0.06(-0.98%)
Sep 30, 2011 5.767 6.145 5.767 5.842 75,498 -0.03(-0.49%)
Sep 29, 2011 6.042 6.151 5.653 5.871 72,565 -0.06(-0.97%)
Sep 28, 2011 6.065 6.065 5.876 5.928 88,710 -0.34(-5.48%)
Sep 27, 2011 6.300 6.460 6.134 6.271 94,596 +0.10(+1.58%)
Sep 26, 2011 6.025 6.329 6.019 6.174 97,791 +0.18(+3.06%)
Sep 23, 2011 5.853 6.091 5.813 5.991 59,901 +0.16(+2.75%)
Sep 22, 2011 5.802 6.008 5.739 5.830 123,500 -0.11(-1.83%)
Sep 21, 2011 6.334 6.455 5.939 5.939 81,987 -0.37(-5.81%)
Sep 20, 2011 6.512 6.632 6.300 6.306 84,146 -0.21(-3.17%)
Sep 19, 2011 6.718 6.764 6.460 6.512 55,648 -0.27(-3.97%)
Sep 16, 2011 6.306 6.781 6.306 6.781 557,535 +0.58(+9.43%)
Sep 15, 2011 6.117 6.312 6.031 6.197 59,519 +0.14(+2.27%)
Sep 14, 2011 6.002 6.128 5.974 6.060 87,375 +0.08(+1.34%)
Sep 13, 2011 5.951 6.060 5.905 5.979 47,653 +0.07(+1.26%)
Sep 12, 2011 5.922 5.979 5.785 5.905 82,296 -0.09(-1.53%)
Sep 09, 2011 6.008 6.048 5.871 5.997 102,534 -0.05(-0.85%)
Sep 08, 2011 6.226 6.415 5.916 6.048 69,597 -0.25(-4.00%)
Sep 07, 2011 5.916 6.343 5.893 6.300 166,055 +0.38(+6.49%)
Sep 06, 2011 5.733 6.008 5.727 5.916 72,109 +0.05(+0.88%)
Sep 02, 2011 5.991 6.552 5.819 5.865 103,029 -0.23(-3.76%)
Sep 01, 2011 6.157 6.243 6.088 6.094 74,035 -0.07(-1.12%)
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.