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 (%)
Nov 30, 2011 6.117 6.129 5.986 5.986 459,559 +0.02(+0.29%)
Nov 29, 2011 6.037 6.116 5.889 5.969 147,138 -0.04(-0.66%)
Nov 28, 2011 5.969 6.032 5.935 6.009 199,723 +0.19(+3.34%)
Nov 25, 2011 5.735 5.906 5.735 5.815 70,188 +0.09(+1.49%)
Nov 23, 2011 5.855 5.872 5.718 5.729 189,063 -0.15(-2.52%)
Nov 22, 2011 5.878 5.906 5.821 5.878 109,493 +0.01(+0.19%)
Nov 21, 2011 5.900 5.969 5.767 5.866 107,323 -0.11(-1.81%)
Nov 18, 2011 5.946 6.032 5.889 5.975 112,630 +0.03(+0.58%)
Nov 17, 2011 5.969 6.015 5.884 5.940 143,392 -0.03(-0.48%)
Nov 16, 2011 5.980 6.049 5.946 5.969 123,512 -0.03(-0.57%)
Nov 15, 2011 5.935 6.106 5.906 6.003 113,262 +0.07(+1.25%)
Nov 14, 2011 5.980 6.037 5.883 5.929 92,556 -0.09(-1.52%)
Nov 11, 2011 6.049 6.106 5.969 6.020 182,683 +0.06(+0.96%)
Nov 10, 2011 5.975 5.986 5.860 5.963 44,136 +0.09(+1.56%)
Nov 09, 2011 5.912 6.072 5.866 5.872 100,464 -0.17(-2.74%)
Nov 08, 2011 6.032 6.140 5.855 6.037 140,901 +0.06(+1.05%)
Nov 07, 2011 6.060 6.060 5.849 5.975 131,531 -0.06(-1.04%)
Nov 04, 2011 6.089 6.089 6.032 6.037 32,758 -0.12(-1.95%)
Nov 03, 2011 6.157 6.163 5.992 6.157 73,943 +0.10(+1.60%)
Nov 02, 2011 6.072 6.100 5.935 6.060 140,654 +0.07(+1.24%)
Nov 01, 2011 5.997 6.140 5.969 5.986 136,520 -0.14(-2.33%)
Oct 31, 2011 6.214 6.306 6.083 6.129 56,969 -0.12(-1.92%)
Oct 28, 2011 6.363 6.420 6.231 6.248 123,698 -0.14(-2.23%)
Oct 27, 2011 6.134 6.431 6.026 6.391 423,291 +0.29(+4.77%)
Oct 26, 2011 6.106 6.134 5.969 6.100 124,220 +0.06(+0.94%)
Oct 25, 2011 6.163 6.237 6.026 6.043 52,825 -0.18(-2.84%)
Oct 24, 2011 6.134 6.351 6.003 6.220 71,029 +0.11(+1.87%)
Oct 21, 2011 5.992 6.129 5.963 6.106 59,682 +0.19(+3.18%)
Oct 20, 2011 6.003 6.049 5.906 5.918 30,422 -0.05(-0.77%)
Oct 19, 2011 6.151 6.189 5.952 5.963 77,944 -0.19(-3.06%)
Oct 18, 2011 6.077 6.220 6.009 6.151 79,495 +0.11(+1.89%)
Oct 17, 2011 6.106 6.220 6.020 6.037 49,414 -0.13(-2.13%)
Oct 14, 2011 6.266 6.363 6.089 6.169 51,971 -0.04(-0.64%)
Oct 13, 2011 6.140 6.209 6.015 6.209 39,205 +0.06(+1.02%)
Oct 12, 2011 6.209 6.209 6.106 6.146 88,485 +0.01(+0.09%)
Oct 11, 2011 5.940 6.209 5.912 6.140 78,224 +0.19(+3.26%)
Oct 10, 2011 5.866 5.952 5.735 5.946 86,625 +0.20(+3.48%)
Oct 07, 2011 6.032 6.140 5.706 5.746 51,491 -0.29(-4.73%)
Oct 06, 2011 5.986 6.100 5.946 6.032 81,689 +0.05(+0.86%)
Oct 05, 2011 6.277 6.311 5.815 5.980 79,936 -0.34(-5.42%)
Oct 04, 2011 5.821 6.408 5.592 6.323 153,423 +0.56(+9.70%)
Oct 03, 2011 5.895 5.900 5.712 5.763 119,427 -0.06(-0.98%)
Sep 30, 2011 5.746 6.123 5.746 5.821 75,776 -0.03(-0.49%)
Sep 29, 2011 6.020 6.129 5.632 5.849 72,832 -0.06(-0.97%)
Sep 28, 2011 6.043 6.043 5.855 5.906 89,037 -0.34(-5.48%)
Sep 27, 2011 6.277 6.437 6.112 6.248 94,944 +0.10(+1.58%)
Sep 26, 2011 6.003 6.306 5.997 6.151 98,151 +0.18(+3.06%)
Sep 23, 2011 5.832 6.069 5.792 5.969 60,122 +0.16(+2.75%)
Sep 22, 2011 5.781 5.986 5.718 5.809 123,954 -0.11(-1.83%)
Sep 21, 2011 6.311 6.431 5.918 5.918 82,288 -0.37(-5.81%)
Sep 20, 2011 6.488 6.608 6.277 6.283 84,456 -0.21(-3.17%)
Sep 19, 2011 6.694 6.739 6.437 6.488 55,853 -0.27(-3.97%)
Sep 16, 2011 6.283 6.756 6.283 6.756 559,586 +0.58(+9.43%)
Sep 15, 2011 6.094 6.288 6.009 6.174 59,738 +0.14(+2.27%)
Sep 14, 2011 5.980 6.106 5.952 6.037 87,696 +0.08(+1.34%)
Sep 13, 2011 5.929 6.037 5.883 5.957 47,828 +0.07(+1.26%)
Sep 12, 2011 5.900 5.957 5.763 5.883 82,598 -0.09(-1.53%)
Sep 09, 2011 5.986 6.026 5.849 5.975 102,911 -0.05(-0.85%)
Sep 08, 2011 6.203 6.391 5.895 6.026 69,853 -0.25(-4.00%)
Sep 07, 2011 5.895 6.320 5.872 6.277 166,666 +0.38(+6.49%)
Sep 06, 2011 5.712 5.986 5.706 5.895 72,375 +0.05(+0.88%)
Sep 02, 2011 5.969 6.528 5.798 5.843 103,408 -0.23(-3.76%)
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.