Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stag Industrial Inc
(NY:
STAG
)
34.88
-0.06 (-0.17%)
Streaming Delayed Price
Updated: 2:52 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
6.528
6.654
6.351
6.545
219,571
+0.19(+3.05%)
Dec 29, 2011
6.568
6.585
6.266
6.351
129,129
-0.21(-3.22%)
Dec 28, 2011
6.597
6.694
6.488
6.562
112,719
-0.17(-2.46%)
Dec 27, 2011
6.659
6.819
6.625
6.728
57,384
+0.03(+0.51%)
Dec 23, 2011
6.619
6.699
6.597
6.694
129,269
+0.19(+2.89%)
Dec 21, 2011
6.351
6.528
6.254
6.505
88,246
+0.15(+2.33%)
Dec 20, 2011
6.300
6.363
6.237
6.357
203,496
+0.14(+2.30%)
Dec 19, 2011
6.391
6.391
6.203
6.214
155,864
-0.15(-2.33%)
Dec 16, 2011
6.460
6.557
6.326
6.363
294,549
-0.06(-0.89%)
Dec 15, 2011
6.522
6.522
6.243
6.420
116,781
-0.01(-0.18%)
Dec 14, 2011
6.214
6.471
6.214
6.431
122,448
+0.21(+3.30%)
Dec 13, 2011
6.266
6.357
6.203
6.226
149,700
-0.02(-0.37%)
Dec 12, 2011
6.266
6.283
6.137
6.248
70,726
-0.04(-0.64%)
Dec 09, 2011
6.209
6.351
6.209
6.288
151,660
+0.11(+1.85%)
Dec 08, 2011
6.072
6.254
6.020
6.174
135,606
+0.08(+1.31%)
Dec 07, 2011
6.043
6.140
5.940
6.094
97,510
+0.05(+0.85%)
Dec 06, 2011
6.123
6.231
6.009
6.043
184,237
-0.11(-1.76%)
Dec 05, 2011
6.134
6.197
6.083
6.151
205,540
+0.04(+0.65%)
Dec 02, 2011
5.975
6.129
5.975
6.112
307,009
+0.17(+2.78%)
Dec 01, 2011
5.992
6.020
5.912
5.946
241,531
-0.04(-0.67%)
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%)
Sep 01, 2011
6.134
6.220
6.066
6.072
74,308
-0.07(-1.12%)
Aug 31, 2011
6.134
6.311
5.997
6.140
147,995
+0.05(+0.84%)
Aug 30, 2011
6.112
6.180
6.020
6.089
71,441
-0.01(-0.19%)
Aug 29, 2011
6.072
6.334
5.940
6.100
99,061
+0.08(+1.33%)
Aug 26, 2011
5.838
6.049
5.838
6.020
57,242
+0.17(+2.83%)
Aug 25, 2011
6.072
6.083
5.855
5.855
49,795
-0.15(-2.56%)
Aug 24, 2011
5.986
6.134
5.923
6.009
75,480
+0.00(+0.00%)
Aug 23, 2011
5.769
6.009
5.769
6.009
342,984
+0.26(+4.46%)
Aug 22, 2011
5.935
5.992
5.712
5.752
93,945
-0.09(-1.47%)
Aug 19, 2011
5.838
5.900
5.792
5.838
77,919
-0.06(-0.97%)
Aug 18, 2011
6.020
6.106
5.849
5.895
199,464
-0.09(-1.53%)
Aug 17, 2011
5.992
6.060
5.975
5.986
75,522
+0.01(+0.10%)
Aug 16, 2011
5.786
6.020
5.786
5.980
194,983
+0.19(+3.35%)
Aug 15, 2011
5.718
5.849
5.706
5.786
61,052
+0.09(+1.60%)
Aug 12, 2011
5.912
5.912
5.678
5.695
89,443
-0.22(-3.67%)
Aug 11, 2011
5.672
6.020
5.626
5.912
205,627
+0.26(+4.54%)
Aug 10, 2011
5.849
5.906
5.518
5.655
279,664
-0.25(-4.16%)
Aug 09, 2011
5.900
5.912
5.450
5.900
187,092
+0.35(+6.38%)
Aug 08, 2011
5.900
6.254
5.541
5.547
152,292
-0.71(-11.31%)
Aug 05, 2011
5.752
6.395
5.467
6.254
301,031
+0.13(+2.05%)
Aug 04, 2011
6.711
6.751
6.129
6.129
185,311
-0.58(-8.67%)
Aug 03, 2011
6.870
6.870
6.711
6.711
64,373
-0.14(-2.00%)
Aug 02, 2011
7.007
7.116
6.848
6.848
77,327
-0.16(-2.28%)
Aug 01, 2011
7.133
7.133
6.962
7.007
47,227
-0.01(-0.08%)
Jul 29, 2011
6.973
7.110
6.919
7.013
65,347
+0.00(+0.00%)
Jul 28, 2011
6.979
7.093
6.956
7.013
39,958
+0.05(+0.74%)
Jul 27, 2011
7.133
7.150
6.916
6.962
105,879
-0.18(-2.48%)
Jul 26, 2011
7.082
7.156
6.962
7.139
60,551
+0.03(+0.48%)
Jul 25, 2011
7.059
7.219
7.053
7.104
95,135
+0.02(+0.24%)
Jul 22, 2011
7.167
7.170
7.082
7.087
33,664
-0.10(-1.43%)
Jul 21, 2011
7.082
7.230
7.019
7.190
89,557
+0.11(+1.61%)
Jul 20, 2011
7.076
7.127
7.019
7.076
60,693
-0.10(-1.35%)
Jul 19, 2011
7.184
7.201
7.071
7.173
78,321
+0.02(+0.32%)
Jul 18, 2011
7.201
7.219
7.133
7.150
108,042
-0.05(-0.71%)
Jul 15, 2011
7.173
7.207
7.087
7.201
95,549
+0.02(+0.24%)
Jul 14, 2011
7.213
7.224
7.173
7.184
32,577
-0.05(-0.63%)
Jul 13, 2011
7.264
7.287
7.196
7.230
49,348
-0.03(-0.39%)
Jul 12, 2011
7.241
7.310
7.150
7.259
170,397
+0.02(+0.32%)
Jul 11, 2011
7.173
7.270
7.139
7.236
86,971
-0.02(-0.24%)
Jul 08, 2011
7.173
7.304
7.139
7.253
59,696
-0.02(-0.24%)
Jul 07, 2011
7.293
7.304
7.013
7.270
103,480
+0.02(+0.24%)
Jul 06, 2011
7.133
7.270
7.127
7.253
264,204
+0.13(+1.84%)
Jul 05, 2011
7.047
7.156
7.019
7.122
131,969
+0.07(+1.05%)
Jul 01, 2011
7.013
7.047
6.962
7.047
201,229
+0.06(+0.82%)
Jun 30, 2011
6.956
6.990
6.888
6.990
99,041
+0.05(+0.74%)
Jun 29, 2011
6.990
7.025
6.865
6.939
130,916
-0.04(-0.57%)
Jun 28, 2011
7.002
7.064
6.865
6.979
246,723
-0.02(-0.24%)
Jun 27, 2011
6.985
7.076
6.848
6.996
217,672
+0.01(+0.16%)
Jun 24, 2011
7.133
7.167
6.882
6.985
2,936,610
-0.17(-2.31%)
Jun 23, 2011
7.247
7.247
6.893
7.150
188,263
-0.03(-0.40%)
Jun 22, 2011
7.139
7.179
7.025
7.179
136,110
-0.01(-0.08%)
Jun 21, 2011
6.996
7.213
6.905
7.184
196,692
+0.21(+3.03%)
Jun 20, 2011
6.962
7.013
6.933
6.973
131,643
+0.04(+0.58%)
Jun 17, 2011
6.979
6.979
6.853
6.933
243,438
+0.00(+0.00%)
Jun 16, 2011
6.893
6.985
6.893
6.933
228,730
+0.02(+0.33%)
Jun 15, 2011
6.745
6.945
6.608
6.910
211,890
+0.00(+0.00%)
Jun 14, 2011
7.019
7.019
6.876
6.910
350,500
-0.11(-1.54%)
Jun 13, 2011
7.019
7.019
6.791
7.019
195,735
+0.01(+0.16%)
Jun 10, 2011
6.962
7.019
6.910
7.007
164,093
+0.02(+0.24%)
Jun 09, 2011
7.042
7.042
6.916
6.990
82,278
+0.01(+0.08%)
Jun 08, 2011
6.996
7.036
6.950
6.985
71,980
-0.04(-0.57%)
Jun 07, 2011
6.979
7.110
6.939
7.025
78,627
+0.01(+0.16%)
Jun 06, 2011
6.985
7.030
6.870
7.013
76,913
+0.03(+0.41%)
Jun 03, 2011
6.905
7.047
6.905
6.985
100,992
-0.30(-4.15%)
May 24, 2011
7.133
7.293
7.042
7.287
135,182
+0.28(+3.99%)
May 23, 2011
7.064
7.230
6.979
7.007
214,829
-0.24(-3.31%)
May 20, 2011
7.253
7.384
7.207
7.247
441,854
-0.07(-0.94%)
May 19, 2011
7.287
7.316
7.184
7.316
106,515
+0.02(+0.23%)
May 18, 2011
7.201
7.304
7.173
7.298
153,955
+0.00(+0.00%)
May 17, 2011
7.287
7.321
7.139
7.298
181,742
-0.05(-0.70%)
May 16, 2011
7.276
7.361
7.207
7.350
163,385
+0.07(+1.02%)
May 13, 2011
7.316
7.316
7.167
7.276
153,442
-0.09(-1.16%)
May 12, 2011
7.338
7.361
7.213
7.361
111,305
+0.02(+0.31%)
May 11, 2011
7.333
7.361
7.281
7.338
164,368
-0.02(-0.31%)
May 10, 2011
7.304
7.361
7.298
7.361
154,395
+0.02(+0.23%)
May 09, 2011
7.293
7.367
7.293
7.344
212,376
-0.01(-0.16%)
May 06, 2011
7.247
7.367
7.230
7.356
207,106
+0.02(+0.31%)
May 05, 2011
7.253
7.373
7.224
7.333
180,832
+0.00(+0.00%)
May 04, 2011
7.304
7.361
7.139
7.333
190,937
-0.01(-0.08%)
May 03, 2011
7.401
7.407
7.293
7.338
498,817
-0.03(-0.39%)
May 02, 2011
7.378
7.390
7.350
7.367
748,222
+0.12(+1.65%)
Apr 29, 2011
7.190
7.293
7.162
7.247
354,627
+0.09(+1.20%)
Apr 28, 2011
7.190
7.201
7.133
7.162
327,810
-0.04(-0.55%)
Apr 27, 2011
7.104
7.207
7.104
7.201
457,114
+0.06(+0.80%)
Apr 26, 2011
6.865
7.184
6.848
7.144
970,762
+0.30(+4.33%)
Apr 25, 2011
6.905
6.910
6.003
6.848
915,335
-0.08(-1.15%)
Apr 21, 2011
6.945
7.013
6.876
6.928
440,720
-0.04(-0.57%)
Apr 20, 2011
6.996
6.996
6.905
6.967
799,067
+0.02(+0.25%)
Apr 19, 2011
6.893
6.956
6.882
6.950
394,952
+0.02(+0.25%)
Apr 18, 2011
6.905
7.133
6.876
6.933
1,104,763
-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
.