Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 5.992 6.021 5.912 5.947 241,506 -0.04(-0.67%)
Nov 30, 2011 6.118 6.129 5.987 5.987 459,511 +0.02(+0.29%)
Nov 29, 2011 6.038 6.116 5.890 5.970 147,123 -0.04(-0.66%)
Nov 28, 2011 5.970 6.032 5.935 6.009 199,703 +0.19(+3.34%)
Nov 25, 2011 5.736 5.907 5.736 5.815 70,180 +0.09(+1.49%)
Nov 23, 2011 5.855 5.872 5.718 5.730 189,044 -0.15(-2.52%)
Nov 22, 2011 5.878 5.907 5.821 5.878 109,481 +0.01(+0.19%)
Nov 21, 2011 5.901 5.970 5.768 5.867 107,312 -0.11(-1.81%)
Nov 18, 2011 5.947 6.032 5.890 5.975 112,618 +0.03(+0.58%)
Nov 17, 2011 5.970 6.015 5.884 5.941 143,377 -0.03(-0.48%)
Nov 16, 2011 5.981 6.049 5.947 5.970 123,499 -0.03(-0.57%)
Nov 15, 2011 5.935 6.106 5.907 6.004 113,250 +0.07(+1.25%)
Nov 14, 2011 5.981 6.038 5.884 5.930 92,546 -0.09(-1.52%)
Nov 11, 2011 6.049 6.106 5.970 6.021 182,664 +0.06(+0.96%)
Nov 10, 2011 5.975 5.987 5.861 5.964 44,131 +0.09(+1.55%)
Nov 09, 2011 5.912 6.072 5.867 5.872 100,454 -0.17(-2.74%)
Nov 08, 2011 6.032 6.141 5.855 6.038 140,887 +0.06(+1.05%)
Nov 07, 2011 6.061 6.061 5.850 5.975 131,518 -0.06(-1.04%)
Nov 04, 2011 6.089 6.089 6.032 6.038 32,754 -0.12(-1.95%)
Nov 03, 2011 6.158 6.164 5.992 6.158 73,935 +0.10(+1.60%)
Nov 02, 2011 6.072 6.101 5.935 6.061 140,640 +0.07(+1.24%)
Nov 01, 2011 5.998 6.141 5.970 5.987 136,506 -0.14(-2.33%)
Oct 31, 2011 6.215 6.306 6.084 6.129 56,963 -0.12(-1.92%)
Oct 28, 2011 6.363 6.420 6.232 6.249 123,685 -0.14(-2.23%)
Oct 27, 2011 6.135 6.432 6.027 6.392 423,247 +0.29(+4.77%)
Oct 26, 2011 6.106 6.135 5.970 6.101 124,207 +0.06(+0.94%)
Oct 25, 2011 6.164 6.238 6.027 6.044 52,819 -0.18(-2.84%)
Oct 24, 2011 6.135 6.352 6.004 6.221 71,021 +0.11(+1.87%)
Oct 21, 2011 5.992 6.129 5.964 6.106 59,676 +0.19(+3.18%)
Oct 20, 2011 6.004 6.049 5.907 5.918 30,418 -0.05(-0.77%)
Oct 19, 2011 6.152 6.189 5.952 5.964 77,936 -0.19(-3.06%)
Oct 18, 2011 6.078 6.221 6.009 6.152 79,486 +0.11(+1.89%)
Oct 17, 2011 6.106 6.221 6.021 6.038 49,409 -0.13(-2.13%)
Oct 14, 2011 6.266 6.363 6.089 6.169 51,966 -0.04(-0.64%)
Oct 13, 2011 6.141 6.209 6.015 6.209 39,201 +0.06(+1.02%)
Oct 12, 2011 6.209 6.209 6.106 6.146 88,475 +0.01(+0.09%)
Oct 11, 2011 5.941 6.209 5.912 6.141 78,216 +0.19(+3.26%)
Oct 10, 2011 5.867 5.952 5.736 5.947 86,616 +0.20(+3.48%)
Oct 07, 2011 6.032 6.141 5.707 5.747 51,486 -0.29(-4.73%)
Oct 06, 2011 5.987 6.101 5.947 6.032 81,680 +0.05(+0.86%)
Oct 05, 2011 6.278 6.312 5.815 5.981 79,928 -0.34(-5.42%)
Oct 04, 2011 5.821 6.409 5.593 6.323 153,407 +0.56(+9.70%)
Oct 03, 2011 5.895 5.901 5.713 5.764 119,415 -0.06(-0.98%)
Sep 30, 2011 5.747 6.124 5.747 5.821 75,768 -0.03(-0.49%)
Sep 29, 2011 6.021 6.129 5.633 5.850 72,824 -0.06(-0.97%)
Sep 28, 2011 6.044 6.044 5.855 5.907 89,027 -0.34(-5.48%)
Sep 27, 2011 6.278 6.437 6.112 6.249 94,934 +0.10(+1.58%)
Sep 26, 2011 6.004 6.306 5.998 6.152 98,141 +0.18(+3.06%)
Sep 23, 2011 5.833 6.069 5.793 5.970 60,115 +0.16(+2.75%)
Sep 22, 2011 5.781 5.987 5.718 5.810 123,941 -0.11(-1.83%)
Sep 21, 2011 6.312 6.432 5.918 5.918 82,280 -0.37(-5.81%)
Sep 20, 2011 6.489 6.609 6.278 6.283 84,447 -0.21(-3.17%)
Sep 19, 2011 6.694 6.740 6.437 6.489 55,847 -0.27(-3.97%)
Sep 16, 2011 6.283 6.757 6.283 6.757 559,527 +0.58(+9.43%)
Sep 15, 2011 6.095 6.289 6.009 6.175 59,732 +0.14(+2.27%)
Sep 14, 2011 5.981 6.106 5.952 6.038 87,687 +0.08(+1.34%)
Sep 13, 2011 5.930 6.038 5.884 5.958 47,823 +0.07(+1.26%)
Sep 12, 2011 5.901 5.958 5.764 5.884 82,590 -0.09(-1.53%)
Sep 09, 2011 5.987 6.027 5.850 5.975 102,900 -0.05(-0.85%)
Sep 08, 2011 6.203 6.392 5.895 6.027 69,846 -0.25(-4.00%)
Sep 07, 2011 5.895 6.320 5.872 6.278 166,648 +0.38(+6.49%)
Sep 06, 2011 5.713 5.987 5.707 5.895 72,367 +0.05(+0.88%)
Sep 02, 2011 5.970 6.529 5.798 5.844 103,398 -0.23(-3.76%)
Sep 01, 2011 6.135 6.221 6.067 6.072 74,300 -0.07(-1.12%)
Aug 31, 2011 6.135 6.312 5.998 6.141 147,980 +0.05(+0.84%)
Aug 30, 2011 6.112 6.181 6.021 6.089 71,433 -0.01(-0.19%)
Aug 29, 2011 6.072 6.335 5.941 6.101 99,050 +0.08(+1.33%)
Aug 26, 2011 5.838 6.049 5.838 6.021 57,236 +0.17(+2.83%)
Aug 25, 2011 6.072 6.084 5.855 5.855 49,789 -0.15(-2.56%)
Aug 24, 2011 5.987 6.135 5.924 6.009 75,472 +0.00(+0.00%)
Aug 23, 2011 5.770 6.009 5.770 6.009 342,948 +0.26(+4.46%)
Aug 22, 2011 5.935 5.992 5.713 5.753 93,935 -0.09(-1.47%)
Aug 19, 2011 5.838 5.901 5.793 5.838 77,911 -0.06(-0.97%)
Aug 18, 2011 6.021 6.106 5.850 5.895 199,443 -0.09(-1.53%)
Aug 17, 2011 5.992 6.061 5.975 5.987 75,514 +0.01(+0.10%)
Aug 16, 2011 5.787 6.021 5.787 5.981 194,963 +0.19(+3.35%)
Aug 15, 2011 5.718 5.850 5.707 5.787 61,046 +0.09(+1.60%)
Aug 12, 2011 5.912 5.912 5.678 5.696 89,434 -0.22(-3.67%)
Aug 11, 2011 5.673 6.021 5.627 5.912 205,606 +0.26(+4.54%)
Aug 10, 2011 5.850 5.907 5.519 5.656 279,635 -0.25(-4.16%)
Aug 09, 2011 5.901 5.912 5.450 5.901 187,072 +0.35(+6.38%)
Aug 08, 2011 5.901 6.255 5.541 5.547 152,276 -0.71(-11.31%)
Aug 05, 2011 5.753 6.396 5.467 6.255 301,000 +0.13(+2.05%)
Aug 04, 2011 6.711 6.751 6.129 6.129 185,292 -0.58(-8.67%)
Aug 03, 2011 6.871 6.871 6.711 6.711 64,366 -0.14(-2.00%)
Aug 02, 2011 7.008 7.117 6.848 6.848 77,319 -0.16(-2.28%)
Aug 01, 2011 7.134 7.134 6.963 7.008 47,222 -0.01(-0.08%)
Jul 29, 2011 6.974 7.111 6.920 7.014 65,341 +0.00(+0.00%)
Jul 28, 2011 6.980 7.094 6.957 7.014 39,954 +0.05(+0.74%)
Jul 27, 2011 7.134 7.151 6.917 6.963 105,868 -0.18(-2.48%)
Jul 26, 2011 7.082 7.157 6.963 7.139 60,545 +0.03(+0.48%)
Jul 25, 2011 7.060 7.219 7.054 7.105 95,125 +0.02(+0.24%)
Jul 22, 2011 7.168 7.171 7.082 7.088 33,660 -0.10(-1.43%)
Jul 21, 2011 7.082 7.231 7.020 7.191 89,548 +0.11(+1.61%)
Jul 20, 2011 7.077 7.128 7.020 7.077 60,687 -0.10(-1.35%)
Jul 19, 2011 7.185 7.202 7.071 7.174 78,312 +0.02(+0.32%)
Jul 18, 2011 7.202 7.219 7.134 7.151 108,030 -0.05(-0.71%)
Jul 15, 2011 7.174 7.208 7.088 7.202 95,539 +0.02(+0.24%)
Jul 14, 2011 7.214 7.225 7.174 7.185 32,574 -0.05(-0.63%)
Jul 13, 2011 7.265 7.288 7.197 7.231 49,343 -0.03(-0.39%)
Jul 12, 2011 7.242 7.311 7.151 7.259 170,379 +0.02(+0.32%)
Jul 11, 2011 7.174 7.271 7.139 7.236 86,962 -0.02(-0.24%)
Jul 08, 2011 7.174 7.305 7.139 7.254 59,690 -0.02(-0.24%)
Jul 07, 2011 7.294 7.305 7.014 7.271 103,469 +0.02(+0.24%)
Jul 06, 2011 7.134 7.271 7.128 7.254 264,176 +0.13(+1.84%)
Jul 05, 2011 7.048 7.157 7.020 7.122 131,956 +0.07(+1.05%)
Jul 01, 2011 7.014 7.048 6.963 7.048 201,208 +0.06(+0.82%)
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.