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

Stag Industrial Inc (NY: STAG )

35.06 +0.54 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 6.956 6.990 6.888 6.990 99,041 +0.05(+0.74%)
Jun 29, 2011 6.990 7.025 6.865 6.939 130,916 -0.04(-0.57%)
Jun 28, 2011 7.002 7.064 6.865 6.979 246,723 -0.02(-0.24%)
Jun 27, 2011 6.985 7.076 6.848 6.996 217,672 +0.01(+0.16%)
Jun 24, 2011 7.133 7.167 6.882 6.985 2,936,610 -0.17(-2.31%)
Jun 23, 2011 7.247 7.247 6.893 7.150 188,263 -0.03(-0.40%)
Jun 22, 2011 7.139 7.179 7.025 7.179 136,110 -0.01(-0.08%)
Jun 21, 2011 6.996 7.213 6.905 7.184 196,692 +0.21(+3.03%)
Jun 20, 2011 6.962 7.013 6.933 6.973 131,643 +0.04(+0.58%)
Jun 17, 2011 6.979 6.979 6.853 6.933 243,438 +0.00(+0.00%)
Jun 16, 2011 6.893 6.985 6.893 6.933 228,730 +0.02(+0.33%)
Jun 15, 2011 6.745 6.945 6.608 6.910 211,890 +0.00(+0.00%)
Jun 14, 2011 7.019 7.019 6.876 6.910 350,500 -0.11(-1.54%)
Jun 13, 2011 7.019 7.019 6.791 7.019 195,735 +0.01(+0.16%)
Jun 10, 2011 6.962 7.019 6.910 7.007 164,093 +0.02(+0.24%)
Jun 09, 2011 7.042 7.042 6.916 6.990 82,278 +0.01(+0.08%)
Jun 08, 2011 6.996 7.036 6.950 6.985 71,980 -0.04(-0.57%)
Jun 07, 2011 6.979 7.110 6.939 7.025 78,627 +0.01(+0.16%)
Jun 06, 2011 6.985 7.030 6.870 7.013 76,913 +0.03(+0.41%)
Jun 03, 2011 6.905 7.047 6.905 6.985 100,992 -0.30(-4.15%)
May 24, 2011 7.133 7.293 7.042 7.287 135,182 +0.28(+3.99%)
May 23, 2011 7.064 7.230 6.979 7.007 214,829 -0.24(-3.31%)
May 20, 2011 7.253 7.384 7.207 7.247 441,854 -0.07(-0.94%)
May 19, 2011 7.287 7.316 7.184 7.316 106,515 +0.02(+0.23%)
May 18, 2011 7.201 7.304 7.173 7.298 153,955 +0.00(+0.00%)
May 17, 2011 7.287 7.321 7.139 7.298 181,742 -0.05(-0.70%)
May 16, 2011 7.276 7.361 7.207 7.350 163,385 +0.07(+1.02%)
May 13, 2011 7.316 7.316 7.167 7.276 153,442 -0.09(-1.16%)
May 12, 2011 7.338 7.361 7.213 7.361 111,305 +0.02(+0.31%)
May 11, 2011 7.333 7.361 7.281 7.338 164,368 -0.02(-0.31%)
May 10, 2011 7.304 7.361 7.298 7.361 154,395 +0.02(+0.23%)
May 09, 2011 7.293 7.367 7.293 7.344 212,376 -0.01(-0.16%)
May 06, 2011 7.247 7.367 7.230 7.356 207,106 +0.02(+0.31%)
May 05, 2011 7.253 7.373 7.224 7.333 180,832 +0.00(+0.00%)
May 04, 2011 7.304 7.361 7.139 7.333 190,937 -0.01(-0.08%)
May 03, 2011 7.401 7.407 7.293 7.338 498,817 -0.03(-0.39%)
May 02, 2011 7.378 7.390 7.350 7.367 748,222 +0.12(+1.65%)
Apr 29, 2011 7.190 7.293 7.162 7.247 354,627 +0.09(+1.20%)
Apr 28, 2011 7.190 7.201 7.133 7.162 327,810 -0.04(-0.55%)
Apr 27, 2011 7.104 7.207 7.104 7.201 457,114 +0.06(+0.80%)
Apr 26, 2011 6.865 7.184 6.848 7.144 970,762 +0.30(+4.33%)
Apr 25, 2011 6.905 6.910 6.003 6.848 915,335 -0.08(-1.15%)
Apr 21, 2011 6.945 7.013 6.876 6.928 440,720 -0.04(-0.57%)
Apr 20, 2011 6.996 6.996 6.905 6.967 799,067 +0.02(+0.25%)
Apr 19, 2011 6.893 6.956 6.882 6.950 394,952 +0.02(+0.25%)
Apr 18, 2011 6.905 7.133 6.876 6.933 1,104,763 -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.