Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.72	13.85	13.52	13.54	1,323,753	-0.16(-1.16%)
May 28, 2015	13.89	13.94	13.68	13.69	880,911	-0.19(-1.37%)
May 27, 2015	13.71	13.95	13.67	13.89	630,516	+0.20(+1.45%)
May 26, 2015	13.78	13.79	13.59	13.69	689,649	-0.10(-0.73%)
May 22, 2015	13.73	13.79	13.79	13.79	572,458	+0.05(+0.37%)
May 21, 2015	13.96	13.98	13.66	13.74	683,826	-0.20(-1.45%)
May 20, 2015	14.09	14.14	13.93	13.94	636,489	-0.07(-0.50%)
May 19, 2015	14.07	14.12	13.94	14.01	653,778	-0.01(-0.09%)
May 18, 2015	14.03	14.08	13.91	14.02	629,726	-0.01(-0.09%)
May 15, 2015	13.81	14.10	13.78	14.03	1,341,974	+0.28(+2.07%)
May 14, 2015	13.61	13.83	13.58	13.75	905,037	+0.22(+1.64%)
May 13, 2015	13.67	13.84	13.52	13.53	848,243	-0.10(-0.74%)
May 12, 2015	13.52	13.72	13.34	13.63	639,352	+0.04(+0.28%)
May 11, 2015	13.91	14.06	13.56	13.59	1,038,550	-0.32(-2.32%)
May 08, 2015	13.89	14.14	13.85	13.91	1,088,094	+0.22(+1.62%)
May 07, 2015	13.51	13.81	13.42	13.69	1,150,564	+0.35(+2.61%)
May 06, 2015	13.49	13.59	13.25	13.35	958,402	-0.20(-1.45%)
May 05, 2015	13.78	13.83	13.30	13.54	930,134	-0.26(-1.88%)
May 04, 2015	13.72	13.90	13.71	13.80	543,087	+0.11(+0.79%)

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.