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 (%)
Jun 30, 2011
6.957
6.991
6.888
6.991
99,031
+0.05(+0.74%)
Jun 29, 2011
6.991
7.025
6.865
6.940
130,902
-0.04(-0.57%)
Jun 28, 2011
7.002
7.065
6.865
6.980
246,698
-0.02(-0.24%)
Jun 27, 2011
6.985
7.077
6.848
6.997
217,649
+0.01(+0.16%)
Jun 24, 2011
7.134
7.168
6.883
6.985
2,936,303
-0.17(-2.31%)
Jun 23, 2011
7.248
7.248
6.894
7.151
188,243
-0.03(-0.40%)
Jun 22, 2011
7.139
7.179
7.025
7.179
136,096
-0.01(-0.08%)
Jun 21, 2011
6.997
7.214
6.905
7.185
196,671
+0.21(+3.03%)
Jun 20, 2011
6.963
7.014
6.934
6.974
131,630
+0.04(+0.58%)
Jun 17, 2011
6.980
6.980
6.854
6.934
243,412
+0.00(+0.00%)
Jun 16, 2011
6.894
6.985
6.894
6.934
228,706
+0.02(+0.33%)
Jun 15, 2011
6.746
6.945
6.609
6.911
211,868
+0.00(+0.00%)
Jun 14, 2011
7.020
7.020
6.877
6.911
350,464
-0.11(-1.54%)
Jun 13, 2011
7.020
7.020
6.791
7.020
195,714
+0.01(+0.16%)
Jun 10, 2011
6.963
7.020
6.911
7.008
164,076
+0.02(+0.24%)
Jun 09, 2011
7.042
7.042
6.917
6.991
82,269
+0.01(+0.08%)
Jun 08, 2011
6.997
7.037
6.951
6.985
71,973
-0.04(-0.57%)
Jun 07, 2011
6.980
7.111
6.940
7.025
78,619
+0.01(+0.16%)
Jun 06, 2011
6.985
7.031
6.871
7.014
76,905
+0.03(+0.41%)
Jun 03, 2011
6.905
7.048
6.905
6.985
100,981
-0.30(-4.15%)
May 24, 2011
7.134
7.294
7.042
7.288
135,167
+0.28(+3.99%)
May 23, 2011
7.065
7.231
6.980
7.008
214,807
-0.24(-3.31%)
May 20, 2011
7.254
7.385
7.208
7.248
441,808
-0.07(-0.94%)
May 19, 2011
7.288
7.316
7.185
7.316
106,504
+0.02(+0.23%)
May 18, 2011
7.202
7.305
7.174
7.299
153,939
+0.00(+0.00%)
May 17, 2011
7.288
7.322
7.139
7.299
181,723
-0.05(-0.70%)
May 16, 2011
7.276
7.362
7.208
7.351
163,368
+0.07(+1.02%)
May 13, 2011
7.316
7.316
7.168
7.276
153,426
-0.09(-1.16%)
May 12, 2011
7.339
7.362
7.214
7.362
111,293
+0.02(+0.31%)
May 11, 2011
7.333
7.362
7.282
7.339
164,351
-0.02(-0.31%)
May 10, 2011
7.305
7.362
7.299
7.362
154,379
+0.02(+0.23%)
May 09, 2011
7.294
7.368
7.294
7.345
212,354
-0.01(-0.16%)
May 06, 2011
7.248
7.368
7.231
7.356
207,085
+0.02(+0.31%)
May 05, 2011
7.254
7.373
7.225
7.333
180,813
+0.00(+0.00%)
May 04, 2011
7.305
7.362
7.139
7.333
190,917
-0.01(-0.08%)
May 03, 2011
7.402
7.408
7.294
7.339
498,765
-0.03(-0.39%)
May 02, 2011
7.379
7.391
7.351
7.368
748,144
+0.12(+1.65%)
Apr 29, 2011
7.191
7.294
7.162
7.248
354,590
+0.09(+1.20%)
Apr 28, 2011
7.191
7.202
7.134
7.162
327,776
-0.04(-0.55%)
Apr 27, 2011
7.105
7.208
7.105
7.202
457,067
+0.06(+0.80%)
Apr 26, 2011
6.865
7.185
6.848
7.145
970,661
+0.30(+4.33%)
Apr 25, 2011
6.905
6.911
6.004
6.848
915,239
-0.08(-1.15%)
Apr 21, 2011
6.945
7.014
6.877
6.928
440,674
-0.04(-0.57%)
Apr 20, 2011
6.997
6.997
6.905
6.968
798,983
+0.02(+0.25%)
Apr 19, 2011
6.894
6.957
6.883
6.951
394,911
+0.02(+0.25%)
Apr 18, 2011
6.905
7.134
6.877
6.934
1,104,648
-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
.