Skip to main content

Stag Industrial Inc (NY: STAG )

37.28 -0.40 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.746 8.746 8.571 8.667 1,640,683 -0.03(-0.32%)
Aug 30, 2012 8.847 8.847 8.633 8.695 270,176 -0.17(-1.97%)
Aug 29, 2012 8.757 8.869 8.740 8.869 727,503 +0.20(+2.34%)
Aug 27, 2012 8.678 8.746 8.594 8.667 348,940 -0.01(-0.06%)
Aug 24, 2012 8.695 8.757 8.582 8.672 333,183 -0.05(-0.52%)
Aug 23, 2012 8.729 8.909 8.655 8.717 257,460 +0.00(+0.00%)
Aug 22, 2012 8.565 8.740 8.492 8.717 426,817 +0.10(+1.18%)
Aug 21, 2012 8.605 8.746 8.532 8.616 394,919 +0.05(+0.59%)
Aug 20, 2012 8.532 8.582 8.470 8.565 342,055 +0.04(+0.46%)
Aug 17, 2012 8.520 8.554 8.447 8.526 456,504 -0.01(-0.13%)
Aug 16, 2012 8.396 8.554 8.391 8.537 523,703 +0.14(+1.68%)
Aug 15, 2012 8.267 8.413 8.211 8.396 397,015 +0.14(+1.64%)
Aug 14, 2012 8.222 8.385 8.154 8.261 887,087 +0.05(+0.55%)
Aug 13, 2012 8.092 8.276 8.075 8.216 706,423 +0.14(+1.67%)
Aug 10, 2012 8.025 9.033 8.019 8.081 3,913,315 -0.23(-2.78%)
Aug 09, 2012 8.199 8.408 8.199 8.312 148,194 +0.07(+0.89%)
Aug 08, 2012 8.194 8.329 8.115 8.239 172,209 -0.01(-0.14%)
Aug 07, 2012 8.261 8.261 8.064 8.250 655,649 -0.07(-0.81%)
Aug 06, 2012 8.273 8.323 8.188 8.318 266,631 +0.08(+0.96%)
Aug 03, 2012 8.182 8.284 8.160 8.239 370,101 +0.13(+1.60%)
Aug 02, 2012 8.081 8.216 7.980 8.109 152,789 -0.02(-0.21%)
Aug 01, 2012 8.211 8.284 8.120 8.126 335,149 -0.02(-0.21%)
Jul 31, 2012 8.171 8.205 8.126 8.143 266,058 -0.02(-0.21%)
Jul 30, 2012 8.160 8.250 8.149 8.160 131,304 +0.01(+0.14%)
Jul 27, 2012 8.092 8.211 8.075 8.149 303,361 +0.05(+0.63%)
Jul 26, 2012 8.306 8.312 8.064 8.098 261,299 -0.12(-1.51%)
Jul 25, 2012 8.216 8.244 8.104 8.222 217,526 +0.07(+0.83%)
Jul 24, 2012 8.075 8.211 8.053 8.154 255,481 +0.08(+0.98%)
Jul 23, 2012 8.104 8.109 7.906 8.075 623,531 -0.14(-1.71%)
Jul 20, 2012 8.211 8.294 8.120 8.216 462,840 -0.07(-0.88%)
Jul 19, 2012 8.492 8.498 8.244 8.289 395,635 -0.22(-2.58%)
Jul 18, 2012 8.548 8.548 8.340 8.509 344,554 +0.01(+0.13%)
Jul 17, 2012 8.447 8.503 8.380 8.498 229,811 +0.12(+1.41%)
Jul 16, 2012 8.318 8.491 8.318 8.380 344,763 +0.07(+0.81%)
Jul 13, 2012 8.346 8.447 8.289 8.312 310,221 +0.03(+0.34%)
Jul 12, 2012 8.227 8.329 8.188 8.284 241,826 +0.03(+0.41%)
Jul 11, 2012 8.199 8.256 8.160 8.250 452,106 +0.02(+0.27%)
Jul 10, 2012 8.396 8.481 8.194 8.227 392,005 -0.14(-1.62%)
Jul 09, 2012 8.413 8.478 8.334 8.363 626,008 -0.05(-0.60%)
Jul 06, 2012 8.351 8.464 8.351 8.413 413,934 -0.03(-0.40%)
Jul 05, 2012 8.425 8.487 8.407 8.447 284,957 +0.02(+0.20%)
Jul 03, 2012 8.329 8.575 8.278 8.430 243,872 +0.12(+1.49%)
Jul 02, 2012 8.250 8.402 8.137 8.306 398,535 +0.10(+1.17%)
Jun 29, 2012 8.064 8.227 7.968 8.211 350,536 +0.26(+3.26%)
Jun 28, 2012 7.997 7.997 7.794 7.952 316,086 -0.10(-1.26%)
Jun 27, 2012 7.997 8.177 7.912 8.053 242,355 -0.13(-1.58%)
Jun 26, 2012 8.120 8.256 8.036 8.182 393,788 +0.10(+1.18%)
Jun 25, 2012 8.149 8.211 8.075 8.087 284,970 -0.16(-1.91%)
Jun 22, 2012 8.351 8.487 8.166 8.244 2,581,008 +0.10(+1.17%)
Jun 21, 2012 8.334 8.391 8.092 8.149 718,257 -0.19(-2.30%)
Jun 20, 2012 8.278 8.365 8.256 8.340 684,874 +0.02(+0.27%)
Jun 19, 2012 8.064 8.487 8.064 8.318 1,321,166 +0.26(+3.21%)
Jun 18, 2012 7.957 8.171 7.957 8.059 716,500 +0.03(+0.35%)
Jun 15, 2012 8.025 8.042 7.974 8.030 386,028 +0.01(+0.07%)
Jun 14, 2012 7.929 8.053 7.929 8.025 307,044 +0.12(+1.57%)
Jun 13, 2012 7.895 8.061 7.833 7.901 411,770 +0.01(+0.07%)
Jun 12, 2012 7.873 7.912 7.777 7.895 375,562 +0.07(+0.86%)
Jun 11, 2012 7.912 7.912 7.828 7.828 370,952 +0.00(+0.00%)
Jun 08, 2012 7.653 7.850 7.597 7.828 129,435 +0.17(+2.28%)
Jun 07, 2012 7.906 7.906 7.625 7.653 389,368 -0.12(-1.59%)
Jun 06, 2012 7.777 7.833 7.709 7.777 355,588 +0.08(+1.02%)
Jun 05, 2012 7.580 7.811 7.580 7.698 283,096 +0.09(+1.18%)
Jun 04, 2012 7.631 7.704 7.585 7.608 303,445 +0.03(+0.45%)
Jun 01, 2012 7.647 7.743 7.501 7.574 282,395 -0.17(-2.18%)
May 31, 2012 7.721 7.968 7.642 7.743 429,643 +0.04(+0.51%)
May 30, 2012 7.619 7.777 7.577 7.704 284,579 -0.01(-0.15%)
May 29, 2012 7.704 7.743 7.608 7.715 349,907 +0.08(+1.03%)
May 25, 2012 7.659 7.681 7.450 7.636 322,563 +0.03(+0.37%)
May 24, 2012 7.428 7.647 7.326 7.608 630,786 +0.21(+2.82%)
May 23, 2012 7.377 7.490 7.332 7.400 4,724,221 +0.15(+2.02%)
May 22, 2012 7.315 7.585 6.949 7.253 873,092 -0.50(-6.46%)
May 21, 2012 7.754 7.822 7.676 7.754 131,391 +0.06(+0.81%)
May 18, 2012 7.788 7.850 7.636 7.692 206,373 -0.11(-1.37%)
May 17, 2012 7.935 7.935 7.754 7.799 206,043 -0.14(-1.70%)
May 16, 2012 8.087 8.204 7.878 7.935 251,385 -0.07(-0.84%)
May 15, 2012 7.997 8.104 7.912 8.002 336,051 +0.04(+0.50%)
May 14, 2012 8.002 8.160 7.957 7.963 127,888 -0.14(-1.67%)
May 11, 2012 8.070 8.239 8.070 8.098 97,549 -0.05(-0.62%)
May 10, 2012 8.154 8.306 8.075 8.149 259,045 +0.07(+0.91%)
May 09, 2012 7.906 8.182 7.902 8.075 1,003,275 +0.10(+1.27%)
May 08, 2012 7.715 8.042 7.709 7.974 351,966 +0.32(+4.19%)
May 07, 2012 7.540 7.676 7.445 7.653 75,780 +0.10(+1.27%)
May 04, 2012 7.816 7.912 7.529 7.557 123,765 -0.26(-3.31%)
May 03, 2012 7.856 7.906 7.726 7.816 87,901 -0.04(-0.50%)
May 02, 2012 7.856 7.912 7.732 7.856 69,945 -0.06(-0.78%)
May 01, 2012 7.828 7.935 7.692 7.918 129,568 +0.08(+1.01%)
Apr 30, 2012 7.901 7.960 7.828 7.839 85,683 -0.10(-1.21%)
Apr 27, 2012 7.946 7.946 7.884 7.935 61,382 +0.01(+0.07%)
Apr 26, 2012 7.895 8.025 7.895 7.929 105,902 -0.01(-0.07%)
Apr 25, 2012 7.968 8.076 7.878 7.935 216,022 +0.02(+0.21%)
Apr 24, 2012 7.771 7.974 7.771 7.918 269,151 +0.14(+1.81%)
Apr 23, 2012 7.670 7.832 7.664 7.777 141,538 -0.02(-0.29%)
Apr 20, 2012 7.631 7.890 7.631 7.799 124,576 +0.25(+3.28%)
Apr 19, 2012 7.670 7.721 7.552 7.552 34,014 -0.08(-1.03%)
Apr 18, 2012 7.811 7.842 7.631 7.631 62,787 -0.19(-2.38%)
Apr 17, 2012 7.816 8.019 7.783 7.816 117,425 +0.15(+1.91%)
Apr 16, 2012 7.445 7.738 7.427 7.670 84,130 +0.23(+3.03%)
Apr 13, 2012 7.557 7.557 7.343 7.445 102,510 -0.11(-1.49%)
Apr 12, 2012 7.462 7.631 7.450 7.557 74,709 +0.11(+1.44%)
Apr 11, 2012 7.343 7.467 7.326 7.450 178,937 +0.14(+1.93%)
Apr 10, 2012 7.625 7.625 7.253 7.310 138,534 -0.26(-3.42%)
Apr 09, 2012 7.715 7.715 7.445 7.569 123,871 -0.26(-3.31%)
Apr 05, 2012 7.721 7.870 7.721 7.828 67,681 +0.06(+0.80%)
Apr 04, 2012 7.822 7.822 7.749 7.766 83,522 -0.11(-1.36%)
Apr 03, 2012 7.957 7.957 7.839 7.873 95,802 -0.07(-0.85%)
Apr 02, 2012 7.878 7.968 7.833 7.940 232,121 +0.08(+1.00%)
Mar 30, 2012 7.811 7.980 7.715 7.861 423,969 +0.11(+1.45%)
Mar 29, 2012 7.591 7.783 7.557 7.749 264,749 +0.09(+1.18%)
Mar 28, 2012 7.664 7.878 7.574 7.659 141,780 -0.13(-1.66%)
Mar 27, 2012 7.833 7.946 7.608 7.788 312,308 -0.02(-0.29%)
Mar 26, 2012 7.963 7.968 7.760 7.811 160,145 -0.06(-0.72%)
Mar 23, 2012 7.664 7.884 7.608 7.867 143,381 +0.23(+3.02%)
Mar 22, 2012 7.754 7.771 7.552 7.636 304,674 -0.15(-1.95%)
Mar 21, 2012 7.771 7.923 7.760 7.788 110,375 +0.05(+0.58%)
Mar 20, 2012 7.636 7.805 7.636 7.743 111,015 +0.03(+0.37%)
Mar 19, 2012 7.574 7.777 7.557 7.715 169,922 +0.10(+1.33%)
Mar 16, 2012 7.670 7.670 7.495 7.614 220,227 -0.05(-0.66%)
Mar 15, 2012 7.524 7.669 7.495 7.664 173,724 +0.12(+1.57%)
Mar 14, 2012 7.597 7.597 7.501 7.546 182,331 -0.05(-0.67%)
Mar 13, 2012 7.484 7.687 7.355 7.597 420,634 +0.11(+1.50%)
Mar 12, 2012 7.501 7.507 7.194 7.484 407,035 +0.02(+0.30%)
Mar 09, 2012 7.360 7.518 7.338 7.462 395,312 -0.07(-0.97%)
Mar 08, 2012 7.326 7.569 7.326 7.535 305,703 +0.19(+2.53%)
Mar 07, 2012 7.321 7.349 7.293 7.349 218,963 +0.06(+0.85%)
Mar 06, 2012 7.225 7.321 7.225 7.287 126,125 -0.01(-0.08%)
Mar 05, 2012 7.146 7.343 7.146 7.293 177,794 +0.10(+1.33%)
Mar 02, 2012 7.017 7.214 7.017 7.197 765,698 +0.20(+2.90%)
Mar 01, 2012 6.994 7.180 6.944 6.994 96,977 +0.07(+1.06%)
Feb 29, 2012 7.005 7.107 6.921 6.921 101,921 -0.05(-0.73%)
Feb 28, 2012 6.989 7.090 6.938 6.972 68,805 -0.03(-0.48%)
Feb 27, 2012 6.989 7.039 6.887 7.005 36,474 -0.01(-0.08%)
Feb 24, 2012 7.000 7.039 6.960 7.011 52,207 +0.02(+0.32%)
Feb 23, 2012 6.949 6.994 6.848 6.989 147,597 +0.04(+0.57%)
Feb 22, 2012 6.915 6.966 6.898 6.949 44,166 +0.01(+0.16%)
Feb 21, 2012 6.910 6.994 6.842 6.938 128,019 +0.07(+1.07%)
Feb 17, 2012 6.932 6.955 6.853 6.865 89,397 -0.04(-0.57%)
Feb 16, 2012 6.921 6.977 6.848 6.904 77,914 -0.01(-0.16%)
Feb 15, 2012 6.887 6.955 6.825 6.915 54,853 +0.04(+0.57%)
Feb 14, 2012 6.904 6.904 6.831 6.876 51,766 -0.05(-0.73%)
Feb 13, 2012 6.797 6.927 6.679 6.927 54,059 +0.17(+2.50%)
Feb 10, 2012 6.797 6.977 6.758 6.758 72,172 -0.17(-2.44%)
Feb 09, 2012 7.005 7.005 6.775 6.927 58,848 -0.07(-1.05%)
Feb 08, 2012 6.915 7.045 6.876 7.000 105,776 +0.11(+1.64%)
Feb 07, 2012 7.034 7.034 6.769 6.887 74,567 -0.15(-2.08%)
Feb 06, 2012 7.056 7.101 7.017 7.034 33,510 -0.03(-0.40%)
Feb 03, 2012 6.932 7.090 6.932 7.062 106,055 +0.20(+2.96%)
Feb 02, 2012 6.865 6.910 6.730 6.859 66,349 -0.01(-0.16%)
Feb 01, 2012 6.763 6.887 6.724 6.870 90,680 +0.12(+1.84%)
Jan 31, 2012 6.893 6.893 6.724 6.746 54,531 -0.13(-1.88%)
Jan 30, 2012 6.870 6.966 6.775 6.876 71,873 -0.03(-0.49%)
Jan 27, 2012 6.910 6.910 6.831 6.910 38,834 +0.00(+0.00%)
Jan 26, 2012 6.870 6.921 6.820 6.910 131,832 +0.08(+1.24%)
Jan 25, 2012 6.730 6.837 6.730 6.825 55,373 +0.08(+1.17%)
Jan 24, 2012 6.701 6.758 6.673 6.746 55,183 +0.05(+0.67%)
Jan 23, 2012 6.606 6.741 6.555 6.701 40,860 +0.12(+1.80%)
Jan 20, 2012 6.617 6.662 6.583 6.583 124,011 -0.03(-0.43%)
Jan 19, 2012 6.707 6.746 6.583 6.611 208,648 -0.05(-0.76%)
Jan 18, 2012 6.617 6.713 6.600 6.662 102,526 +0.07(+1.11%)
Jan 17, 2012 6.583 6.870 6.561 6.589 259,207 +0.09(+1.39%)
Jan 13, 2012 6.572 6.617 6.476 6.499 131,237 -0.10(-1.54%)
Jan 12, 2012 6.639 6.837 6.561 6.600 78,476 +0.00(+0.00%)
Jan 11, 2012 6.538 6.628 6.504 6.600 120,895 +0.02(+0.34%)
Jan 10, 2012 6.527 6.662 6.493 6.577 111,700 +0.11(+1.74%)
Jan 09, 2012 6.566 6.566 6.442 6.465 52,365 -0.07(-1.12%)
Jan 06, 2012 6.679 6.696 6.532 6.538 90,389 -0.11(-1.69%)
Jan 05, 2012 6.623 6.746 6.568 6.651 114,801 +0.02(+0.34%)
Jan 04, 2012 6.679 6.893 6.617 6.628 88,003 +0.17(+2.62%)
Dec 30, 2011 6.442 6.566 6.268 6.459 222,495 +0.19(+3.05%)
Dec 29, 2011 6.482 6.499 6.183 6.268 130,848 -0.21(-3.22%)
Dec 28, 2011 6.510 6.606 6.403 6.476 114,220 -0.16(-2.46%)
Dec 27, 2011 6.572 6.730 6.538 6.639 58,148 +0.03(+0.51%)
Dec 23, 2011 6.532 6.611 6.510 6.606 130,990 +0.19(+2.89%)
Dec 21, 2011 6.268 6.442 6.172 6.420 89,421 +0.15(+2.33%)
Dec 20, 2011 6.217 6.279 6.155 6.273 206,206 +0.14(+2.30%)
Dec 19, 2011 6.307 6.307 6.121 6.133 157,939 -0.15(-2.33%)
Dec 16, 2011 6.375 6.470 6.243 6.279 298,471 -0.06(-0.89%)
Dec 15, 2011 6.437 6.437 6.161 6.335 118,336 -0.01(-0.18%)
Dec 14, 2011 6.133 6.386 6.133 6.347 124,079 +0.20(+3.30%)
Dec 13, 2011 6.183 6.273 6.121 6.144 151,694 -0.02(-0.37%)
Dec 12, 2011 6.183 6.200 6.057 6.166 71,667 -0.04(-0.64%)
Dec 09, 2011 6.127 6.268 6.127 6.206 153,679 +0.11(+1.85%)
Dec 08, 2011 5.992 6.172 5.941 6.093 137,411 +0.08(+1.31%)
Dec 07, 2011 5.964 6.059 5.862 6.014 98,808 +0.05(+0.85%)
Dec 06, 2011 6.042 6.149 5.930 5.964 186,690 -0.11(-1.76%)
Dec 05, 2011 6.054 6.116 6.003 6.071 208,276 +0.04(+0.65%)
Dec 02, 2011 5.896 6.048 5.896 6.031 311,096 +0.16(+2.78%)
Dec 01, 2011 5.913 5.941 5.834 5.868 244,747 -0.04(-0.67%)
Nov 30, 2011 6.037 6.048 5.907 5.907 465,678 +0.02(+0.29%)
Nov 29, 2011 5.958 6.035 5.812 5.890 149,098 -0.04(-0.66%)
Nov 28, 2011 5.890 5.952 5.857 5.930 202,383 +0.19(+3.34%)
Nov 25, 2011 5.660 5.829 5.660 5.738 71,122 +0.08(+1.49%)
Nov 23, 2011 5.778 5.795 5.643 5.654 191,581 -0.15(-2.52%)
Nov 22, 2011 5.800 5.829 5.744 5.800 110,951 +0.01(+0.19%)
Nov 21, 2011 5.823 5.890 5.691 5.789 108,752 -0.11(-1.81%)
Nov 18, 2011 5.868 5.952 5.812 5.896 114,129 +0.03(+0.58%)
Nov 17, 2011 5.890 5.935 5.807 5.862 145,301 -0.03(-0.48%)
Nov 16, 2011 5.902 5.969 5.868 5.890 125,157 -0.03(-0.57%)
Nov 15, 2011 5.857 6.026 5.829 5.924 114,770 +0.07(+1.25%)
Nov 14, 2011 5.902 5.958 5.806 5.851 93,788 -0.09(-1.52%)
Nov 11, 2011 5.969 6.026 5.890 5.941 185,115 +0.06(+0.96%)
Nov 10, 2011 5.896 5.907 5.783 5.885 44,724 +0.09(+1.55%)
Nov 09, 2011 5.834 5.992 5.789 5.795 101,802 -0.16(-2.74%)
Nov 08, 2011 5.952 6.059 5.778 5.958 142,778 +0.06(+1.05%)
Nov 07, 2011 5.981 5.981 5.772 5.896 133,283 -0.06(-1.04%)
Nov 04, 2011 6.009 6.009 5.952 5.958 33,194 -0.12(-1.95%)
Nov 03, 2011 6.076 6.082 5.913 6.076 74,928 +0.10(+1.60%)
Nov 02, 2011 5.992 6.020 5.857 5.981 142,527 +0.07(+1.24%)
Nov 01, 2011 5.919 6.059 5.890 5.907 138,338 -0.14(-2.33%)
Oct 31, 2011 6.133 6.223 6.003 6.048 57,728 -0.12(-1.92%)
Oct 28, 2011 6.279 6.335 6.149 6.166 125,345 -0.14(-2.23%)
Oct 27, 2011 6.054 6.347 5.947 6.307 428,927 +0.29(+4.77%)
Oct 26, 2011 6.026 6.054 5.890 6.020 125,874 +0.06(+0.94%)
Oct 25, 2011 6.082 6.155 5.947 5.964 53,528 -0.17(-2.84%)
Oct 24, 2011 6.054 6.268 5.924 6.138 71,975 +0.11(+1.87%)
Oct 21, 2011 5.913 6.048 5.885 6.026 60,477 +0.19(+3.18%)
Oct 20, 2011 5.924 5.969 5.829 5.840 30,827 -0.05(-0.77%)
Oct 19, 2011 6.071 6.107 5.874 5.885 78,982 -0.19(-3.06%)
Oct 18, 2011 5.997 6.138 5.930 6.071 80,553 +0.11(+1.89%)
Oct 17, 2011 6.026 6.138 5.941 5.958 50,072 -0.13(-2.13%)
Oct 14, 2011 6.183 6.279 6.009 6.088 52,663 -0.04(-0.64%)
Oct 13, 2011 6.059 6.127 5.935 6.127 39,727 +0.06(+1.02%)
Oct 12, 2011 6.127 6.127 6.026 6.065 89,663 +0.01(+0.09%)
Oct 11, 2011 5.862 6.127 5.834 6.059 79,266 +0.19(+3.26%)
Oct 10, 2011 5.789 5.874 5.660 5.868 87,779 +0.20(+3.48%)
Oct 07, 2011 5.952 6.059 5.631 5.671 52,177 -0.28(-4.73%)
Oct 06, 2011 5.907 6.020 5.868 5.952 82,776 +0.05(+0.86%)
Oct 05, 2011 6.195 6.228 5.738 5.902 81,001 -0.34(-5.42%)
Oct 04, 2011 5.744 6.324 5.519 6.240 155,465 +0.55(+9.70%)
Oct 03, 2011 5.817 5.823 5.637 5.688 121,017 -0.06(-0.98%)
Sep 30, 2011 5.671 6.042 5.671 5.744 76,785 -0.03(-0.49%)
Sep 29, 2011 5.941 6.048 5.558 5.772 73,802 -0.06(-0.97%)
Sep 28, 2011 5.964 5.964 5.778 5.829 90,222 -0.34(-5.48%)
Sep 27, 2011 6.195 6.352 6.031 6.166 96,208 +0.10(+1.58%)
Sep 26, 2011 5.924 6.223 5.919 6.071 99,458 +0.18(+3.06%)
Sep 23, 2011 5.755 5.989 5.716 5.890 60,922 +0.16(+2.75%)
Sep 22, 2011 5.705 5.907 5.643 5.733 125,604 -0.11(-1.83%)
Sep 21, 2011 6.228 6.347 5.840 5.840 83,384 -0.36(-5.81%)
Sep 20, 2011 6.403 6.521 6.195 6.200 85,580 -0.20(-3.17%)
Sep 19, 2011 6.606 6.651 6.352 6.403 56,596 -0.26(-3.97%)
Sep 16, 2011 6.200 6.668 6.200 6.668 567,037 +0.57(+9.43%)
Sep 15, 2011 6.014 6.206 5.930 6.093 60,533 +0.14(+2.27%)
Sep 14, 2011 5.902 6.026 5.874 5.958 88,864 +0.08(+1.34%)
Sep 13, 2011 5.851 5.958 5.806 5.879 48,465 +0.07(+1.26%)
Sep 12, 2011 5.823 5.879 5.688 5.806 83,698 -0.09(-1.53%)
Sep 09, 2011 5.907 5.947 5.772 5.896 104,281 -0.05(-0.85%)
Sep 08, 2011 6.121 6.307 5.817 5.947 70,783 -0.25(-4.00%)
Sep 07, 2011 5.817 6.237 5.795 6.195 168,885 +0.38(+6.49%)
Sep 06, 2011 5.637 5.907 5.631 5.817 73,338 +0.05(+0.88%)
Sep 02, 2011 5.890 6.442 5.721 5.767 104,785 -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.