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
)
34.87
+0.14 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
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
.