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

Stag Industrial Inc (NY: STAG )

35.04 +0.08 (+0.23%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 11, 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 (%)
Aug 31, 2011 6.135 6.312 5.998 6.141 147,980 +0.05(+0.84%)
Aug 30, 2011 6.112 6.181 6.021 6.089 71,433 -0.01(-0.19%)
Aug 29, 2011 6.072 6.335 5.941 6.101 99,050 +0.08(+1.33%)
Aug 26, 2011 5.838 6.049 5.838 6.021 57,236 +0.17(+2.83%)
Aug 25, 2011 6.072 6.084 5.855 5.855 49,789 -0.15(-2.56%)
Aug 24, 2011 5.987 6.135 5.924 6.009 75,472 +0.00(+0.00%)
Aug 23, 2011 5.770 6.009 5.770 6.009 342,948 +0.26(+4.46%)
Aug 22, 2011 5.935 5.992 5.713 5.753 93,935 -0.09(-1.47%)
Aug 19, 2011 5.838 5.901 5.793 5.838 77,911 -0.06(-0.97%)
Aug 18, 2011 6.021 6.106 5.850 5.895 199,443 -0.09(-1.53%)
Aug 17, 2011 5.992 6.061 5.975 5.987 75,514 +0.01(+0.10%)
Aug 16, 2011 5.787 6.021 5.787 5.981 194,963 +0.19(+3.35%)
Aug 15, 2011 5.718 5.850 5.707 5.787 61,046 +0.09(+1.60%)
Aug 12, 2011 5.912 5.912 5.678 5.696 89,434 -0.22(-3.67%)
Aug 11, 2011 5.673 6.021 5.627 5.912 205,606 +0.26(+4.54%)
Aug 10, 2011 5.850 5.907 5.519 5.656 279,635 -0.25(-4.16%)
Aug 09, 2011 5.901 5.912 5.450 5.901 187,072 +0.35(+6.38%)
Aug 08, 2011 5.901 6.255 5.541 5.547 152,276 -0.71(-11.31%)
Aug 05, 2011 5.753 6.396 5.467 6.255 301,000 +0.13(+2.05%)
Aug 04, 2011 6.711 6.751 6.129 6.129 185,292 -0.58(-8.67%)
Aug 03, 2011 6.871 6.871 6.711 6.711 64,366 -0.14(-2.00%)
Aug 02, 2011 7.008 7.117 6.848 6.848 77,319 -0.16(-2.28%)
Aug 01, 2011 7.134 7.134 6.963 7.008 47,222 -0.01(-0.08%)
Jul 29, 2011 6.974 7.111 6.920 7.014 65,341 +0.00(+0.00%)
Jul 28, 2011 6.980 7.094 6.957 7.014 39,954 +0.05(+0.74%)
Jul 27, 2011 7.134 7.151 6.917 6.963 105,868 -0.18(-2.48%)
Jul 26, 2011 7.082 7.157 6.963 7.139 60,545 +0.03(+0.48%)
Jul 25, 2011 7.060 7.219 7.054 7.105 95,125 +0.02(+0.24%)
Jul 22, 2011 7.168 7.171 7.082 7.088 33,660 -0.10(-1.43%)
Jul 21, 2011 7.082 7.231 7.020 7.191 89,548 +0.11(+1.61%)
Jul 20, 2011 7.077 7.128 7.020 7.077 60,687 -0.10(-1.35%)
Jul 19, 2011 7.185 7.202 7.071 7.174 78,312 +0.02(+0.32%)
Jul 18, 2011 7.202 7.219 7.134 7.151 108,030 -0.05(-0.71%)
Jul 15, 2011 7.174 7.208 7.088 7.202 95,539 +0.02(+0.24%)
Jul 14, 2011 7.214 7.225 7.174 7.185 32,574 -0.05(-0.63%)
Jul 13, 2011 7.265 7.288 7.197 7.231 49,343 -0.03(-0.39%)
Jul 12, 2011 7.242 7.311 7.151 7.259 170,379 +0.02(+0.32%)
Jul 11, 2011 7.174 7.271 7.139 7.236 86,962 -0.02(-0.24%)
Jul 08, 2011 7.174 7.305 7.139 7.254 59,690 -0.02(-0.24%)
Jul 07, 2011 7.294 7.305 7.014 7.271 103,469 +0.02(+0.24%)
Jul 06, 2011 7.134 7.271 7.128 7.254 264,176 +0.13(+1.84%)
Jul 05, 2011 7.048 7.157 7.020 7.122 131,956 +0.07(+1.05%)
Jul 01, 2011 7.014 7.048 6.963 7.048 201,208 +0.06(+0.82%)
Jun 30, 2011 6.957 6.991 6.888 6.991 99,031 +0.05(+0.74%)
Jun 29, 2011 6.991 7.025 6.865 6.940 130,902 -0.04(-0.57%)
Jun 28, 2011 7.002 7.065 6.865 6.980 246,698 -0.02(-0.24%)
Jun 27, 2011 6.985 7.077 6.848 6.997 217,649 +0.01(+0.16%)
Jun 24, 2011 7.134 7.168 6.883 6.985 2,936,303 -0.17(-2.31%)
Jun 23, 2011 7.248 7.248 6.894 7.151 188,243 -0.03(-0.40%)
Jun 22, 2011 7.139 7.179 7.025 7.179 136,096 -0.01(-0.08%)
Jun 21, 2011 6.997 7.214 6.905 7.185 196,671 +0.21(+3.03%)
Jun 20, 2011 6.963 7.014 6.934 6.974 131,630 +0.04(+0.58%)
Jun 17, 2011 6.980 6.980 6.854 6.934 243,412 +0.00(+0.00%)
Jun 16, 2011 6.894 6.985 6.894 6.934 228,706 +0.02(+0.33%)
Jun 15, 2011 6.746 6.945 6.609 6.911 211,868 +0.00(+0.00%)
Jun 14, 2011 7.020 7.020 6.877 6.911 350,464 -0.11(-1.54%)
Jun 13, 2011 7.020 7.020 6.791 7.020 195,714 +0.01(+0.16%)
Jun 10, 2011 6.963 7.020 6.911 7.008 164,076 +0.02(+0.24%)
Jun 09, 2011 7.042 7.042 6.917 6.991 82,269 +0.01(+0.08%)
Jun 08, 2011 6.997 7.037 6.951 6.985 71,973 -0.04(-0.57%)
Jun 07, 2011 6.980 7.111 6.940 7.025 78,619 +0.01(+0.16%)
Jun 06, 2011 6.985 7.031 6.871 7.014 76,905 +0.03(+0.41%)
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.