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
)
35.06
+0.54 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012
7.099
7.202
7.014
7.014
100,571
-0.05(-0.73%)
Feb 28, 2012
7.082
7.185
7.031
7.065
67,894
-0.03(-0.48%)
Feb 27, 2012
7.082
7.134
6.980
7.099
35,991
-0.01(-0.08%)
Feb 24, 2012
7.094
7.134
7.054
7.105
51,515
+0.02(+0.32%)
Feb 23, 2012
7.042
7.088
6.940
7.082
145,642
+0.04(+0.57%)
Feb 22, 2012
7.008
7.060
6.991
7.042
43,581
+0.01(+0.16%)
Feb 21, 2012
7.002
7.087
6.934
7.031
126,324
+0.07(+1.07%)
Feb 17, 2012
7.025
7.048
6.945
6.957
88,213
-0.04(-0.57%)
Feb 16, 2012
7.014
7.071
6.940
6.997
76,883
-0.01(-0.16%)
Feb 15, 2012
6.980
7.048
6.917
7.008
54,126
+0.04(+0.57%)
Feb 14, 2012
6.997
6.997
6.923
6.968
51,081
-0.05(-0.73%)
Feb 13, 2012
6.888
7.020
6.768
7.020
53,343
+0.17(+2.50%)
Feb 10, 2012
6.888
7.071
6.848
6.848
71,216
-0.17(-2.44%)
Feb 09, 2012
7.099
7.099
6.865
7.020
58,069
-0.07(-1.05%)
Feb 08, 2012
7.008
7.139
6.968
7.094
104,375
+0.11(+1.64%)
Feb 07, 2012
7.128
7.128
6.860
6.980
73,580
-0.15(-2.08%)
Feb 06, 2012
7.151
7.197
7.111
7.128
33,066
-0.03(-0.40%)
Feb 03, 2012
7.025
7.185
7.025
7.157
104,650
+0.21(+2.96%)
Feb 02, 2012
6.957
7.002
6.820
6.951
65,470
-0.01(-0.16%)
Feb 01, 2012
6.854
6.980
6.814
6.963
89,479
+0.13(+1.84%)
Jan 31, 2012
6.985
6.985
6.814
6.837
53,809
-0.13(-1.88%)
Jan 30, 2012
6.963
7.060
6.865
6.968
70,921
-0.03(-0.49%)
Jan 27, 2012
7.002
7.002
6.923
7.002
38,319
+0.00(+0.00%)
Jan 26, 2012
6.963
7.014
6.911
7.002
130,086
+0.09(+1.24%)
Jan 25, 2012
6.820
6.928
6.820
6.917
54,640
+0.08(+1.17%)
Jan 24, 2012
6.791
6.848
6.763
6.837
54,452
+0.05(+0.67%)
Jan 23, 2012
6.694
6.831
6.643
6.791
40,319
+0.12(+1.80%)
Jan 20, 2012
6.706
6.751
6.671
6.671
122,369
-0.03(-0.43%)
Jan 19, 2012
6.797
6.837
6.671
6.700
205,884
-0.05(-0.76%)
Jan 18, 2012
6.706
6.803
6.689
6.751
101,169
+0.07(+1.11%)
Jan 17, 2012
6.671
6.963
6.649
6.677
255,774
+0.09(+1.39%)
Jan 13, 2012
6.660
6.706
6.563
6.586
129,499
-0.10(-1.54%)
Jan 12, 2012
6.729
6.928
6.649
6.689
77,436
+0.00(+0.00%)
Jan 11, 2012
6.626
6.717
6.592
6.689
119,294
+0.02(+0.34%)
Jan 10, 2012
6.614
6.751
6.580
6.666
110,221
+0.11(+1.74%)
Jan 09, 2012
6.654
6.654
6.529
6.552
51,671
-0.07(-1.12%)
Jan 06, 2012
6.768
6.786
6.620
6.626
89,192
-0.11(-1.69%)
Jan 05, 2012
6.711
6.837
6.656
6.740
113,280
+0.02(+0.34%)
Jan 04, 2012
6.768
6.985
6.706
6.717
86,837
+0.17(+2.62%)
Dec 30, 2011
6.529
6.654
6.352
6.546
219,548
+0.19(+3.05%)
Dec 29, 2011
6.569
6.586
6.266
6.352
129,115
-0.21(-3.22%)
Dec 28, 2011
6.597
6.694
6.489
6.563
112,707
-0.17(-2.46%)
Dec 27, 2011
6.660
6.820
6.626
6.729
57,378
+0.03(+0.51%)
Dec 23, 2011
6.620
6.700
6.597
6.694
129,255
+0.19(+2.89%)
Dec 21, 2011
6.352
6.529
6.255
6.506
88,237
+0.15(+2.33%)
Dec 20, 2011
6.301
6.363
6.238
6.358
203,475
+0.14(+2.30%)
Dec 19, 2011
6.392
6.392
6.203
6.215
155,847
-0.15(-2.33%)
Dec 16, 2011
6.460
6.557
6.327
6.363
294,518
-0.06(-0.89%)
Dec 15, 2011
6.523
6.523
6.243
6.420
116,769
-0.01(-0.18%)
Dec 14, 2011
6.215
6.472
6.215
6.432
122,436
+0.21(+3.30%)
Dec 13, 2011
6.266
6.358
6.203
6.226
149,685
-0.02(-0.37%)
Dec 12, 2011
6.266
6.283
6.138
6.249
70,718
-0.04(-0.64%)
Dec 09, 2011
6.209
6.352
6.209
6.289
151,644
+0.11(+1.85%)
Dec 08, 2011
6.072
6.255
6.021
6.175
135,591
+0.08(+1.31%)
Dec 07, 2011
6.044
6.141
5.941
6.095
97,499
+0.05(+0.85%)
Dec 06, 2011
6.124
6.232
6.009
6.044
184,218
-0.11(-1.76%)
Dec 05, 2011
6.135
6.198
6.084
6.152
205,518
+0.04(+0.65%)
Dec 02, 2011
5.975
6.129
5.975
6.112
306,977
+0.17(+2.78%)
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
.