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

Stag Industrial Inc (NY: STAG )

34.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 24, 2011 7.158 7.319 7.067 7.313 134,700 +0.28(+3.99%)
May 23, 2011 7.090 7.256 7.004 7.032 214,064 -0.24(-3.31%)
May 20, 2011 7.279 7.410 7.233 7.273 440,281 -0.07(-0.94%)
May 19, 2011 7.313 7.342 7.210 7.342 106,136 +0.02(+0.23%)
May 18, 2011 7.227 7.330 7.199 7.325 153,407 +0.00(+0.00%)
May 17, 2011 7.313 7.347 7.164 7.325 181,095 -0.05(-0.70%)
May 16, 2011 7.302 7.388 7.233 7.376 162,803 +0.07(+1.02%)
May 13, 2011 7.342 7.342 7.193 7.302 152,896 -0.09(-1.16%)
May 12, 2011 7.365 7.388 7.239 7.388 110,908 +0.02(+0.31%)
May 11, 2011 7.359 7.388 7.307 7.365 163,783 -0.02(-0.31%)
May 10, 2011 7.330 7.388 7.325 7.388 153,845 +0.02(+0.23%)
May 09, 2011 7.319 7.393 7.319 7.370 211,620 -0.01(-0.16%)
May 06, 2011 7.273 7.393 7.256 7.382 206,369 +0.02(+0.31%)
May 05, 2011 7.279 7.399 7.250 7.359 180,188 +0.00(+0.00%)
May 04, 2011 7.330 7.388 7.164 7.359 190,257 -0.01(-0.08%)
May 03, 2011 7.428 7.433 7.319 7.365 497,041 -0.03(-0.39%)
May 02, 2011 7.405 7.417 7.376 7.393 745,558 +0.12(+1.65%)
Apr 29, 2011 7.216 7.319 7.187 7.273 353,365 +0.09(+1.20%)
Apr 28, 2011 7.216 7.227 7.158 7.187 326,643 -0.04(-0.55%)
Apr 27, 2011 7.130 7.233 7.130 7.227 455,487 +0.06(+0.80%)
Apr 26, 2011 6.889 7.210 6.872 7.170 967,306 +0.30(+4.33%)
Apr 25, 2011 6.929 6.935 6.025 6.872 912,076 -0.08(-1.15%)
Apr 21, 2011 6.969 7.038 6.901 6.952 439,151 -0.04(-0.57%)
Apr 20, 2011 7.021 7.021 6.929 6.992 796,222 +0.02(+0.25%)
Apr 19, 2011 6.918 6.981 6.906 6.975 393,546 +0.02(+0.25%)
Apr 18, 2011 6.929 7.158 6.901 6.958 1,100,830 -0.06(-0.82%)
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.