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

Stag Industrial Inc (NY: STAG )

36.05 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 6.506 6.631 6.330 6.523 220,322 +0.19(+3.05%)
Dec 29, 2011 6.546 6.563 6.244 6.330 129,570 -0.21(-3.22%)
Dec 28, 2011 6.574 6.671 6.466 6.540 113,104 -0.16(-2.46%)
Dec 27, 2011 6.637 6.796 6.603 6.705 57,581 +0.03(+0.51%)
Dec 23, 2011 6.597 6.676 6.574 6.671 129,711 +0.19(+2.89%)
Dec 21, 2011 6.330 6.506 6.233 6.483 88,548 +0.15(+2.33%)
Dec 20, 2011 6.278 6.341 6.216 6.335 204,192 +0.14(+2.30%)
Dec 19, 2011 6.369 6.369 6.182 6.193 156,396 -0.15(-2.33%)
Dec 16, 2011 6.438 6.534 6.305 6.341 295,556 -0.06(-0.89%)
Dec 15, 2011 6.500 6.500 6.222 6.398 117,180 -0.01(-0.18%)
Dec 14, 2011 6.193 6.449 6.193 6.409 122,867 +0.20(+3.30%)
Dec 13, 2011 6.244 6.335 6.182 6.204 150,212 -0.02(-0.37%)
Dec 12, 2011 6.244 6.261 6.116 6.227 70,967 -0.04(-0.64%)
Dec 09, 2011 6.187 6.330 6.187 6.267 152,178 +0.11(+1.85%)
Dec 08, 2011 6.051 6.233 6.000 6.153 136,069 +0.08(+1.31%)
Dec 07, 2011 6.022 6.119 5.920 6.074 97,843 +0.05(+0.85%)
Dec 06, 2011 6.102 6.210 5.988 6.022 184,867 -0.11(-1.76%)
Dec 05, 2011 6.113 6.176 6.062 6.131 206,242 +0.04(+0.65%)
Dec 02, 2011 5.954 6.108 5.954 6.091 308,058 +0.16(+2.78%)
Dec 01, 2011 5.971 6.000 5.892 5.926 242,357 -0.04(-0.67%)
Nov 30, 2011 6.096 6.108 5.966 5.966 461,130 +0.02(+0.29%)
Nov 29, 2011 6.017 6.095 5.869 5.949 147,641 -0.04(-0.66%)
Nov 28, 2011 5.949 6.011 5.914 5.988 200,406 +0.19(+3.34%)
Nov 25, 2011 5.715 5.886 5.715 5.795 70,428 +0.09(+1.49%)
Nov 23, 2011 5.835 5.852 5.698 5.710 189,710 -0.15(-2.52%)
Nov 22, 2011 5.858 5.886 5.801 5.858 109,867 +0.01(+0.19%)
Nov 21, 2011 5.880 5.949 5.747 5.846 107,690 -0.11(-1.81%)
Nov 18, 2011 5.926 6.011 5.869 5.954 113,015 +0.03(+0.58%)
Nov 17, 2011 5.949 5.994 5.864 5.920 143,882 -0.03(-0.48%)
Nov 16, 2011 5.960 6.028 5.926 5.949 123,934 -0.03(-0.57%)
Nov 15, 2011 5.914 6.085 5.886 5.983 113,649 +0.07(+1.25%)
Nov 14, 2011 5.960 6.017 5.863 5.909 92,872 -0.09(-1.52%)
Nov 11, 2011 6.028 6.085 5.949 6.000 183,307 +0.06(+0.96%)
Nov 10, 2011 5.954 5.966 5.840 5.943 44,287 +0.09(+1.55%)
Nov 09, 2011 5.892 6.051 5.846 5.852 100,808 -0.16(-2.74%)
Nov 08, 2011 6.011 6.119 5.835 6.017 141,383 +0.06(+1.05%)
Nov 07, 2011 6.040 6.040 5.829 5.954 131,981 -0.06(-1.04%)
Nov 04, 2011 6.068 6.068 6.011 6.017 32,870 -0.12(-1.95%)
Nov 03, 2011 6.136 6.142 5.971 6.136 74,196 +0.10(+1.60%)
Nov 02, 2011 6.051 6.079 5.914 6.040 141,135 +0.07(+1.24%)
Nov 01, 2011 5.977 6.119 5.949 5.966 136,987 -0.14(-2.33%)
Oct 31, 2011 6.193 6.284 6.062 6.108 57,164 -0.12(-1.92%)
Oct 28, 2011 6.341 6.398 6.210 6.227 124,121 -0.14(-2.23%)
Oct 27, 2011 6.113 6.409 6.005 6.369 424,738 +0.29(+4.77%)
Oct 26, 2011 6.085 6.113 5.949 6.079 124,645 +0.06(+0.94%)
Oct 25, 2011 6.142 6.216 6.005 6.022 53,005 -0.18(-2.84%)
Oct 24, 2011 6.114 6.330 5.983 6.199 71,272 +0.11(+1.87%)
Oct 21, 2011 5.971 6.108 5.943 6.085 59,886 +0.19(+3.18%)
Oct 20, 2011 5.983 6.028 5.886 5.897 30,526 -0.05(-0.77%)
Oct 19, 2011 6.131 6.167 5.931 5.943 78,210 -0.19(-3.06%)
Oct 18, 2011 6.057 6.199 5.988 6.131 79,766 +0.11(+1.89%)
Oct 17, 2011 6.085 6.199 6.000 6.017 49,583 -0.13(-2.13%)
Oct 14, 2011 6.244 6.341 6.068 6.148 52,149 -0.04(-0.64%)
Oct 13, 2011 6.119 6.187 5.994 6.187 39,339 +0.06(+1.02%)
Oct 12, 2011 6.187 6.187 6.085 6.125 88,787 +0.01(+0.09%)
Oct 11, 2011 5.920 6.187 5.892 6.119 78,492 +0.19(+3.26%)
Oct 10, 2011 5.846 5.931 5.715 5.926 86,921 +0.20(+3.48%)
Oct 07, 2011 6.011 6.119 5.687 5.727 51,667 -0.28(-4.73%)
Oct 06, 2011 5.966 6.079 5.926 6.011 81,968 +0.05(+0.86%)
Oct 05, 2011 6.256 6.290 5.795 5.960 80,210 -0.34(-5.42%)
Oct 04, 2011 5.801 6.386 5.573 6.301 153,947 +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.