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
)
36.38
-0.03 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011
6.140
6.151
6.008
6.008
457,875
+0.02(+0.29%)
Nov 29, 2011
6.060
6.138
5.911
5.991
146,599
-0.04(-0.66%)
Nov 28, 2011
5.991
6.054
5.956
6.031
198,991
+0.19(+3.34%)
Nov 25, 2011
5.756
5.928
5.756
5.836
69,930
+0.09(+1.49%)
Nov 23, 2011
5.876
5.893
5.739
5.750
188,371
-0.15(-2.52%)
Nov 22, 2011
5.899
5.928
5.842
5.899
109,092
+0.01(+0.19%)
Nov 21, 2011
5.922
5.991
5.788
5.888
106,930
-0.11(-1.81%)
Nov 18, 2011
5.968
6.054
5.911
5.997
112,217
+0.03(+0.58%)
Nov 17, 2011
5.991
6.037
5.905
5.962
142,866
-0.03(-0.48%)
Nov 16, 2011
6.002
6.071
5.968
5.991
123,060
-0.03(-0.57%)
Nov 15, 2011
5.956
6.128
5.928
6.025
112,847
+0.07(+1.25%)
Nov 14, 2011
6.002
6.060
5.905
5.951
92,216
-0.09(-1.52%)
Nov 11, 2011
6.071
6.128
5.991
6.042
182,013
+0.06(+0.96%)
Nov 10, 2011
5.997
6.008
5.882
5.985
43,974
+0.09(+1.55%)
Nov 09, 2011
5.934
6.094
5.888
5.893
100,096
-0.17(-2.74%)
Nov 08, 2011
6.054
6.163
5.876
6.060
140,385
+0.06(+1.05%)
Nov 07, 2011
6.082
6.082
5.871
5.997
131,049
-0.06(-1.04%)
Nov 04, 2011
6.111
6.111
6.054
6.060
32,638
-0.12(-1.95%)
Nov 03, 2011
6.180
6.186
6.014
6.180
73,672
+0.10(+1.60%)
Nov 02, 2011
6.094
6.123
5.956
6.082
140,139
+0.07(+1.24%)
Nov 01, 2011
6.019
6.163
5.991
6.008
136,020
-0.14(-2.33%)
Oct 31, 2011
6.237
6.329
6.105
6.151
56,760
-0.12(-1.92%)
Oct 28, 2011
6.386
6.443
6.254
6.271
123,245
-0.14(-2.23%)
Oct 27, 2011
6.157
6.455
6.048
6.415
421,740
+0.29(+4.77%)
Oct 26, 2011
6.128
6.157
5.991
6.123
123,765
+0.06(+0.94%)
Oct 25, 2011
6.186
6.260
6.048
6.065
52,631
-0.18(-2.84%)
Oct 24, 2011
6.157
6.375
6.025
6.243
70,769
+0.11(+1.87%)
Oct 21, 2011
6.014
6.151
5.985
6.128
59,463
+0.19(+3.18%)
Oct 20, 2011
6.025
6.071
5.928
5.939
30,310
-0.05(-0.77%)
Oct 19, 2011
6.174
6.211
5.974
5.985
77,658
-0.19(-3.06%)
Oct 18, 2011
6.100
6.243
6.031
6.174
79,203
+0.11(+1.89%)
Oct 17, 2011
6.128
6.243
6.042
6.060
49,233
-0.13(-2.13%)
Oct 14, 2011
6.289
6.386
6.111
6.191
51,781
-0.04(-0.64%)
Oct 13, 2011
6.163
6.231
6.037
6.231
39,061
+0.06(+1.02%)
Oct 12, 2011
6.231
6.231
6.128
6.168
88,160
+0.01(+0.09%)
Oct 11, 2011
5.962
6.231
5.934
6.163
77,938
+0.19(+3.26%)
Oct 10, 2011
5.888
5.974
5.756
5.968
86,308
+0.20(+3.48%)
Oct 07, 2011
6.054
6.163
5.727
5.767
51,302
-0.29(-4.73%)
Oct 06, 2011
6.008
6.123
5.968
6.054
81,389
+0.05(+0.86%)
Oct 05, 2011
6.300
6.334
5.836
6.002
79,643
-0.34(-5.42%)
Oct 04, 2011
5.842
6.432
5.613
6.346
152,860
+0.56(+9.70%)
Oct 03, 2011
5.916
5.922
5.733
5.785
118,990
-0.06(-0.98%)
Sep 30, 2011
5.767
6.145
5.767
5.842
75,498
-0.03(-0.49%)
Sep 29, 2011
6.042
6.151
5.653
5.871
72,565
-0.06(-0.97%)
Sep 28, 2011
6.065
6.065
5.876
5.928
88,710
-0.34(-5.48%)
Sep 27, 2011
6.300
6.460
6.134
6.271
94,596
+0.10(+1.58%)
Sep 26, 2011
6.025
6.329
6.019
6.174
97,791
+0.18(+3.06%)
Sep 23, 2011
5.853
6.091
5.813
5.991
59,901
+0.16(+2.75%)
Sep 22, 2011
5.802
6.008
5.739
5.830
123,500
-0.11(-1.83%)
Sep 21, 2011
6.334
6.455
5.939
5.939
81,987
-0.37(-5.81%)
Sep 20, 2011
6.512
6.632
6.300
6.306
84,146
-0.21(-3.17%)
Sep 19, 2011
6.718
6.764
6.460
6.512
55,648
-0.27(-3.97%)
Sep 16, 2011
6.306
6.781
6.306
6.781
557,535
+0.58(+9.43%)
Sep 15, 2011
6.117
6.312
6.031
6.197
59,519
+0.14(+2.27%)
Sep 14, 2011
6.002
6.128
5.974
6.060
87,375
+0.08(+1.34%)
Sep 13, 2011
5.951
6.060
5.905
5.979
47,653
+0.07(+1.26%)
Sep 12, 2011
5.922
5.979
5.785
5.905
82,296
-0.09(-1.53%)
Sep 09, 2011
6.008
6.048
5.871
5.997
102,534
-0.05(-0.85%)
Sep 08, 2011
6.226
6.415
5.916
6.048
69,597
-0.25(-4.00%)
Sep 07, 2011
5.916
6.343
5.893
6.300
166,055
+0.38(+6.49%)
Sep 06, 2011
5.733
6.008
5.727
5.916
72,109
+0.05(+0.88%)
Sep 02, 2011
5.991
6.552
5.819
5.865
103,029
-0.23(-3.76%)
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
.