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

Stag Industrial Inc (NY: STAG )

39.09 -0.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2011 6.887 6.921 6.819 6.921 100,035 +0.05(+0.74%)
Jun 29, 2011 6.921 6.955 6.797 6.870 132,230 -0.04(-0.57%)
Jun 28, 2011 6.932 6.994 6.797 6.910 249,199 -0.02(-0.24%)
Jun 27, 2011 6.915 7.006 6.780 6.927 219,855 +0.01(+0.16%)
Jun 24, 2011 7.062 7.096 6.814 6.915 2,966,071 -0.16(-2.31%)
Jun 23, 2011 7.175 7.175 6.825 7.079 190,151 -0.03(-0.40%)
Jun 22, 2011 7.068 7.107 6.955 7.107 137,476 -0.01(-0.08%)
Jun 21, 2011 6.927 7.141 6.836 7.113 198,665 +0.21(+3.03%)
Jun 20, 2011 6.893 6.943 6.864 6.904 132,964 +0.04(+0.58%)
Jun 17, 2011 6.910 6.910 6.785 6.864 245,880 +0.00(+0.00%)
Jun 16, 2011 6.825 6.915 6.825 6.864 231,024 +0.02(+0.33%)
Jun 15, 2011 6.678 6.876 6.542 6.842 214,016 +0.00(+0.00%)
Jun 14, 2011 6.949 6.949 6.808 6.842 354,017 -0.11(-1.54%)
Jun 13, 2011 6.949 6.949 6.723 6.949 197,699 +0.01(+0.16%)
Jun 10, 2011 6.893 6.949 6.842 6.938 165,739 +0.02(+0.24%)
Jun 09, 2011 6.972 6.972 6.847 6.921 83,103 +0.01(+0.08%)
Jun 08, 2011 6.927 6.966 6.881 6.915 72,703 -0.04(-0.57%)
Jun 07, 2011 6.910 7.040 6.870 6.955 79,416 +0.01(+0.16%)
Jun 06, 2011 6.915 6.960 6.802 6.943 77,685 +0.03(+0.41%)
Jun 03, 2011 6.836 6.977 6.836 6.915 102,005 -0.30(-4.15%)
May 24, 2011 7.062 7.220 6.972 7.215 136,538 +0.28(+3.99%)
May 23, 2011 6.994 7.158 6.910 6.938 216,985 -0.24(-3.31%)
May 20, 2011 7.181 7.311 7.136 7.175 446,287 -0.07(-0.94%)
May 19, 2011 7.215 7.243 7.113 7.243 107,584 +0.02(+0.23%)
May 18, 2011 7.130 7.232 7.102 7.226 155,500 +0.00(+0.00%)
May 17, 2011 7.215 7.249 7.068 7.226 183,565 -0.05(-0.70%)
May 16, 2011 7.203 7.288 7.136 7.277 165,024 +0.07(+1.02%)
May 13, 2011 7.243 7.243 7.096 7.203 154,981 -0.08(-1.16%)
May 12, 2011 7.266 7.288 7.141 7.288 112,421 +0.02(+0.31%)
May 11, 2011 7.260 7.288 7.209 7.266 166,017 -0.02(-0.31%)
May 10, 2011 7.232 7.288 7.226 7.288 155,944 +0.02(+0.23%)
May 09, 2011 7.220 7.294 7.220 7.271 214,507 -0.01(-0.16%)
May 06, 2011 7.175 7.294 7.158 7.282 209,184 +0.02(+0.31%)
May 05, 2011 7.181 7.299 7.153 7.260 182,646 +0.00(+0.00%)
May 04, 2011 7.232 7.288 7.068 7.260 192,852 -0.01(-0.08%)
May 03, 2011 7.328 7.333 7.220 7.266 503,821 -0.03(-0.39%)
May 02, 2011 7.305 7.317 7.277 7.294 755,728 +0.12(+1.65%)
Apr 29, 2011 7.119 7.220 7.090 7.175 358,185 +0.08(+1.20%)
Apr 28, 2011 7.119 7.130 7.062 7.090 331,099 -0.04(-0.55%)
Apr 27, 2011 7.034 7.136 7.034 7.130 461,700 +0.06(+0.80%)
Apr 26, 2011 6.797 7.113 6.780 7.073 980,501 +0.29(+4.33%)
Apr 25, 2011 6.836 6.842 5.943 6.780 924,518 -0.08(-1.15%)
Apr 21, 2011 6.876 6.943 6.808 6.859 445,142 -0.04(-0.57%)
Apr 20, 2011 6.927 6.927 6.836 6.898 807,083 +0.02(+0.25%)
Apr 19, 2011 6.825 6.887 6.814 6.881 398,915 +0.02(+0.25%)
Apr 18, 2011 6.836 7.062 6.808 6.864 1,115,847 -0.06(-0.82%)
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.