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

Stag Industrial Inc (NY: STAG )

35.42 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.552 6.678 6.375 6.569 218,767 +0.19(+3.05%)
Dec 29, 2011 6.592 6.609 6.289 6.375 128,655 -0.21(-3.22%)
Dec 28, 2011 6.621 6.718 6.512 6.586 112,306 -0.17(-2.46%)
Dec 27, 2011 6.684 6.844 6.649 6.753 57,174 +0.03(+0.51%)
Dec 23, 2011 6.644 6.724 6.621 6.718 128,795 +0.19(+2.89%)
Dec 21, 2011 6.375 6.552 6.277 6.529 87,923 +0.15(+2.33%)
Dec 20, 2011 6.323 6.386 6.260 6.380 202,751 +0.14(+2.30%)
Dec 19, 2011 6.415 6.415 6.226 6.237 155,293 -0.15(-2.33%)
Dec 16, 2011 6.483 6.581 6.349 6.386 293,469 -0.06(-0.89%)
Dec 15, 2011 6.546 6.546 6.266 6.443 116,353 -0.01(-0.18%)
Dec 14, 2011 6.237 6.495 6.237 6.455 122,000 +0.21(+3.30%)
Dec 13, 2011 6.289 6.380 6.226 6.249 149,152 -0.02(-0.37%)
Dec 12, 2011 6.289 6.306 6.160 6.271 70,466 -0.04(-0.64%)
Dec 09, 2011 6.231 6.375 6.231 6.312 151,104 +0.11(+1.85%)
Dec 08, 2011 6.094 6.277 6.042 6.197 135,109 +0.08(+1.31%)
Dec 07, 2011 6.065 6.163 5.962 6.117 97,152 +0.05(+0.85%)
Dec 06, 2011 6.145 6.254 6.031 6.065 183,562 -0.11(-1.76%)
Dec 05, 2011 6.157 6.220 6.105 6.174 204,786 +0.04(+0.65%)
Dec 02, 2011 5.997 6.151 5.997 6.134 305,884 +0.17(+2.78%)
Dec 01, 2011 6.014 6.042 5.934 5.968 240,646 -0.04(-0.67%)
Nov 30, 2011 6.140 6.151 6.008 6.008 457,875 +0.02(+0.29%)
Nov 29, 2011 6.060 6.138 5.911 5.991 146,599 -0.04(-0.66%)
Nov 28, 2011 5.991 6.054 5.956 6.031 198,991 +0.19(+3.34%)
Nov 25, 2011 5.756 5.928 5.756 5.836 69,930 +0.09(+1.49%)
Nov 23, 2011 5.876 5.893 5.739 5.750 188,371 -0.15(-2.52%)
Nov 22, 2011 5.899 5.928 5.842 5.899 109,092 +0.01(+0.19%)
Nov 21, 2011 5.922 5.991 5.788 5.888 106,930 -0.11(-1.81%)
Nov 18, 2011 5.968 6.054 5.911 5.997 112,217 +0.03(+0.58%)
Nov 17, 2011 5.991 6.037 5.905 5.962 142,866 -0.03(-0.48%)
Nov 16, 2011 6.002 6.071 5.968 5.991 123,060 -0.03(-0.57%)
Nov 15, 2011 5.956 6.128 5.928 6.025 112,847 +0.07(+1.25%)
Nov 14, 2011 6.002 6.060 5.905 5.951 92,216 -0.09(-1.52%)
Nov 11, 2011 6.071 6.128 5.991 6.042 182,013 +0.06(+0.96%)
Nov 10, 2011 5.997 6.008 5.882 5.985 43,974 +0.09(+1.55%)
Nov 09, 2011 5.934 6.094 5.888 5.893 100,096 -0.17(-2.74%)
Nov 08, 2011 6.054 6.163 5.876 6.060 140,385 +0.06(+1.05%)
Nov 07, 2011 6.082 6.082 5.871 5.997 131,049 -0.06(-1.04%)
Nov 04, 2011 6.111 6.111 6.054 6.060 32,638 -0.12(-1.95%)
Nov 03, 2011 6.180 6.186 6.014 6.180 73,672 +0.10(+1.60%)
Nov 02, 2011 6.094 6.123 5.956 6.082 140,139 +0.07(+1.24%)
Nov 01, 2011 6.019 6.163 5.991 6.008 136,020 -0.14(-2.33%)
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%)
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.