Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

39.24 +0.21 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 7.745 7.993 7.666 7.768 428,296 +0.04(+0.51%)
May 30, 2012 7.643 7.801 7.601 7.728 283,687 -0.01(-0.15%)
May 29, 2012 7.728 7.768 7.632 7.739 348,811 +0.08(+1.03%)
May 25, 2012 7.683 7.705 7.474 7.660 321,551 +0.03(+0.37%)
May 24, 2012 7.451 7.671 7.349 7.632 628,809 +0.21(+2.82%)
May 23, 2012 7.400 7.513 7.355 7.423 4,709,412 +0.15(+2.02%)
May 22, 2012 7.338 7.609 6.971 7.276 870,355 -0.50(-6.46%)
May 21, 2012 7.779 7.847 7.700 7.779 130,980 +0.06(+0.81%)
May 18, 2012 7.813 7.875 7.660 7.717 205,726 -0.11(-1.37%)
May 17, 2012 7.960 7.960 7.779 7.824 205,397 -0.14(-1.70%)
May 16, 2012 8.112 8.230 7.903 7.960 250,597 -0.07(-0.84%)
May 15, 2012 8.022 8.129 7.937 8.027 334,998 +0.04(+0.50%)
May 14, 2012 8.027 8.186 7.982 7.988 127,487 -0.14(-1.67%)
May 11, 2012 8.095 8.265 8.095 8.123 97,243 -0.05(-0.62%)
May 10, 2012 8.180 8.332 8.101 8.174 258,233 +0.07(+0.91%)
May 09, 2012 7.931 8.208 7.927 8.101 1,000,130 +0.10(+1.27%)
May 08, 2012 7.739 8.067 7.734 7.999 350,862 +0.32(+4.19%)
May 07, 2012 7.564 7.700 7.469 7.677 75,542 +0.10(+1.27%)
May 04, 2012 7.841 7.937 7.553 7.581 123,377 -0.26(-3.31%)
May 03, 2012 7.880 7.931 7.751 7.841 87,626 -0.04(-0.50%)
May 02, 2012 7.880 7.937 7.756 7.880 69,726 -0.06(-0.78%)
May 01, 2012 7.852 7.960 7.717 7.943 129,162 +0.08(+1.01%)
Apr 30, 2012 7.926 7.985 7.852 7.864 85,415 -0.10(-1.21%)
Apr 27, 2012 7.971 7.971 7.909 7.960 61,190 +0.01(+0.07%)
Apr 26, 2012 7.920 8.050 7.920 7.954 105,570 -0.01(-0.07%)
Apr 25, 2012 7.993 8.101 7.903 7.960 215,345 +0.02(+0.21%)
Apr 24, 2012 7.796 7.999 7.796 7.943 268,308 +0.14(+1.81%)
Apr 23, 2012 7.694 7.856 7.688 7.801 141,094 -0.02(-0.29%)
Apr 20, 2012 7.655 7.914 7.655 7.824 124,186 +0.25(+3.28%)
Apr 19, 2012 7.694 7.745 7.575 7.575 33,908 -0.08(-1.03%)
Apr 18, 2012 7.835 7.866 7.655 7.655 62,590 -0.19(-2.38%)
Apr 17, 2012 7.841 8.044 7.807 7.841 117,057 +0.15(+1.91%)
Apr 16, 2012 7.468 7.762 7.451 7.694 83,866 +0.23(+3.03%)
Apr 13, 2012 7.581 7.581 7.366 7.468 102,189 -0.11(-1.49%)
Apr 12, 2012 7.485 7.655 7.474 7.581 74,475 +0.11(+1.44%)
Apr 11, 2012 7.366 7.491 7.349 7.474 178,376 +0.14(+1.93%)
Apr 10, 2012 7.649 7.649 7.276 7.333 138,099 -0.26(-3.42%)
Apr 09, 2012 7.739 7.739 7.468 7.592 123,483 -0.26(-3.31%)
Apr 05, 2012 7.745 7.895 7.745 7.852 67,469 +0.06(+0.80%)
Apr 04, 2012 7.847 7.847 7.773 7.790 83,261 -0.11(-1.36%)
Apr 03, 2012 7.982 7.982 7.864 7.897 95,501 -0.07(-0.85%)
Apr 02, 2012 7.903 7.993 7.858 7.965 231,394 +0.08(+1.00%)
Mar 30, 2012 7.835 8.005 7.739 7.886 422,640 +0.11(+1.45%)
Mar 29, 2012 7.615 7.807 7.581 7.773 263,919 +0.09(+1.18%)
Mar 28, 2012 7.688 7.903 7.598 7.683 141,335 -0.13(-1.66%)
Mar 27, 2012 7.858 7.971 7.632 7.813 311,329 -0.02(-0.29%)
Mar 26, 2012 7.988 7.993 7.784 7.835 159,643 -0.06(-0.72%)
Mar 23, 2012 7.688 7.909 7.632 7.892 142,932 +0.23(+3.02%)
Mar 22, 2012 7.779 7.796 7.575 7.660 303,719 -0.15(-1.95%)
Mar 21, 2012 7.796 7.948 7.784 7.813 110,029 +0.05(+0.58%)
Mar 20, 2012 7.660 7.830 7.660 7.768 110,667 +0.03(+0.37%)
Mar 19, 2012 7.598 7.801 7.581 7.739 169,389 +0.10(+1.33%)
Mar 16, 2012 7.694 7.694 7.519 7.638 219,537 -0.05(-0.66%)
Mar 15, 2012 7.547 7.694 7.519 7.688 173,179 +0.12(+1.57%)
Mar 14, 2012 7.621 7.621 7.525 7.570 181,759 -0.05(-0.67%)
Mar 13, 2012 7.508 7.711 7.378 7.621 419,316 +0.11(+1.50%)
Mar 12, 2012 7.525 7.530 7.216 7.508 405,759 +0.02(+0.30%)
Mar 09, 2012 7.383 7.542 7.361 7.485 394,073 -0.07(-0.97%)
Mar 08, 2012 7.349 7.592 7.349 7.559 304,745 +0.19(+2.53%)
Mar 07, 2012 7.344 7.372 7.316 7.372 218,277 +0.06(+0.85%)
Mar 06, 2012 7.248 7.344 7.248 7.310 125,729 -0.01(-0.08%)
Mar 05, 2012 7.169 7.366 7.169 7.316 177,236 +0.10(+1.33%)
Mar 02, 2012 7.039 7.237 7.039 7.220 763,298 +0.20(+2.90%)
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.