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

Stag Industrial Inc (NY: STAG )

34.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 6.156 6.334 6.019 6.162 147,468 +0.05(+0.84%)
Aug 30, 2011 6.133 6.202 6.042 6.110 71,186 -0.01(-0.19%)
Aug 29, 2011 6.093 6.357 5.962 6.122 98,708 +0.08(+1.33%)
Aug 26, 2011 5.858 6.070 5.858 6.042 57,039 +0.17(+2.83%)
Aug 25, 2011 6.093 6.105 5.876 5.876 49,617 -0.15(-2.56%)
Aug 24, 2011 6.007 6.156 5.944 6.030 75,211 +0.00(+0.00%)
Aug 23, 2011 5.790 6.030 5.790 6.030 341,763 +0.26(+4.46%)
Aug 22, 2011 5.956 6.013 5.732 5.773 93,611 -0.09(-1.47%)
Aug 19, 2011 5.858 5.921 5.813 5.858 77,642 -0.06(-0.97%)
Aug 18, 2011 6.042 6.128 5.870 5.916 198,754 -0.09(-1.53%)
Aug 17, 2011 6.013 6.082 5.996 6.007 75,253 +0.01(+0.10%)
Aug 16, 2011 5.807 6.042 5.807 6.002 194,289 +0.19(+3.35%)
Aug 15, 2011 5.738 5.870 5.727 5.807 60,835 +0.09(+1.60%)
Aug 12, 2011 5.933 5.933 5.698 5.715 89,125 -0.22(-3.67%)
Aug 11, 2011 5.692 6.042 5.647 5.933 204,895 +0.26(+4.54%)
Aug 10, 2011 5.870 5.927 5.538 5.675 278,668 -0.25(-4.16%)
Aug 09, 2011 5.921 5.933 5.469 5.921 186,426 +0.36(+6.38%)
Aug 08, 2011 5.921 6.277 5.561 5.566 151,750 -0.71(-11.31%)
Aug 05, 2011 5.773 6.418 5.486 6.277 299,959 +0.13(+2.05%)
Aug 04, 2011 6.735 6.775 6.151 6.151 184,652 -0.58(-8.67%)
Aug 03, 2011 6.895 6.895 6.735 6.735 64,144 -0.14(-2.00%)
Aug 02, 2011 7.032 7.141 6.872 6.872 77,052 -0.16(-2.28%)
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.