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 (%)
Aug 31, 2011 6.134 6.311 5.997 6.140 147,995 +0.05(+0.84%)
Aug 30, 2011 6.112 6.180 6.020 6.089 71,441 -0.01(-0.19%)
Aug 29, 2011 6.072 6.334 5.940 6.100 99,061 +0.08(+1.33%)
Aug 26, 2011 5.838 6.049 5.838 6.020 57,242 +0.17(+2.83%)
Aug 25, 2011 6.072 6.083 5.855 5.855 49,795 -0.15(-2.56%)
Aug 24, 2011 5.986 6.134 5.923 6.009 75,480 +0.00(+0.00%)
Aug 23, 2011 5.769 6.009 5.769 6.009 342,984 +0.26(+4.46%)
Aug 22, 2011 5.935 5.992 5.712 5.752 93,945 -0.09(-1.47%)
Aug 19, 2011 5.838 5.900 5.792 5.838 77,919 -0.06(-0.97%)
Aug 18, 2011 6.020 6.106 5.849 5.895 199,464 -0.09(-1.53%)
Aug 17, 2011 5.992 6.060 5.975 5.986 75,522 +0.01(+0.10%)
Aug 16, 2011 5.786 6.020 5.786 5.980 194,983 +0.19(+3.35%)
Aug 15, 2011 5.718 5.849 5.706 5.786 61,052 +0.09(+1.60%)
Aug 12, 2011 5.912 5.912 5.678 5.695 89,443 -0.22(-3.67%)
Aug 11, 2011 5.672 6.020 5.626 5.912 205,627 +0.26(+4.54%)
Aug 10, 2011 5.849 5.906 5.518 5.655 279,664 -0.25(-4.16%)
Aug 09, 2011 5.900 5.912 5.450 5.900 187,092 +0.35(+6.38%)
Aug 08, 2011 5.900 6.254 5.541 5.547 152,292 -0.71(-11.31%)
Aug 05, 2011 5.752 6.395 5.467 6.254 301,031 +0.13(+2.05%)
Aug 04, 2011 6.711 6.751 6.129 6.129 185,311 -0.58(-8.67%)
Aug 03, 2011 6.870 6.870 6.711 6.711 64,373 -0.14(-2.00%)
Aug 02, 2011 7.007 7.116 6.848 6.848 77,327 -0.16(-2.28%)
Aug 01, 2011 7.133 7.133 6.962 7.007 47,227 -0.01(-0.08%)
Jul 29, 2011 6.973 7.110 6.919 7.013 65,347 +0.00(+0.00%)
Jul 28, 2011 6.979 7.093 6.956 7.013 39,958 +0.05(+0.74%)
Jul 27, 2011 7.133 7.150 6.916 6.962 105,879 -0.18(-2.48%)
Jul 26, 2011 7.082 7.156 6.962 7.139 60,551 +0.03(+0.48%)
Jul 25, 2011 7.059 7.219 7.053 7.104 95,135 +0.02(+0.24%)
Jul 22, 2011 7.167 7.170 7.082 7.087 33,664 -0.10(-1.43%)
Jul 21, 2011 7.082 7.230 7.019 7.190 89,557 +0.11(+1.61%)
Jul 20, 2011 7.076 7.127 7.019 7.076 60,693 -0.10(-1.35%)
Jul 19, 2011 7.184 7.201 7.071 7.173 78,321 +0.02(+0.32%)
Jul 18, 2011 7.201 7.219 7.133 7.150 108,042 -0.05(-0.71%)
Jul 15, 2011 7.173 7.207 7.087 7.201 95,549 +0.02(+0.24%)
Jul 14, 2011 7.213 7.224 7.173 7.184 32,577 -0.05(-0.63%)
Jul 13, 2011 7.264 7.287 7.196 7.230 49,348 -0.03(-0.39%)
Jul 12, 2011 7.241 7.310 7.150 7.259 170,397 +0.02(+0.32%)
Jul 11, 2011 7.173 7.270 7.139 7.236 86,971 -0.02(-0.24%)
Jul 08, 2011 7.173 7.304 7.139 7.253 59,696 -0.02(-0.24%)
Jul 07, 2011 7.293 7.304 7.013 7.270 103,480 +0.02(+0.24%)
Jul 06, 2011 7.133 7.270 7.127 7.253 264,204 +0.13(+1.84%)
Jul 05, 2011 7.047 7.156 7.019 7.122 131,969 +0.07(+1.05%)
Jul 01, 2011 7.013 7.047 6.962 7.047 201,229 +0.06(+0.82%)
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%)
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.