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 (%)
Apr 30, 2012 8.006 8.066 7.932 7.943 84,558 -0.10(-1.21%)
Apr 27, 2012 8.052 8.052 7.989 8.040 60,576 +0.01(+0.07%)
Apr 26, 2012 8.000 8.132 8.000 8.035 104,511 -0.01(-0.07%)
Apr 25, 2012 8.075 8.184 7.983 8.040 213,184 +0.02(+0.21%)
Apr 24, 2012 7.875 8.080 7.875 8.023 265,615 +0.14(+1.81%)
Apr 23, 2012 7.772 7.936 7.766 7.881 139,678 -0.02(-0.29%)
Apr 20, 2012 7.732 7.995 7.732 7.903 122,939 +0.25(+3.28%)
Apr 19, 2012 7.772 7.823 7.652 7.652 33,567 -0.08(-1.03%)
Apr 18, 2012 7.915 7.946 7.732 7.732 61,962 -0.19(-2.38%)
Apr 17, 2012 7.920 8.126 7.886 7.920 115,882 +0.15(+1.91%)
Apr 16, 2012 7.544 7.841 7.526 7.772 83,024 +0.23(+3.03%)
Apr 13, 2012 7.658 7.658 7.441 7.544 101,163 -0.11(-1.49%)
Apr 12, 2012 7.561 7.732 7.550 7.658 73,728 +0.11(+1.44%)
Apr 11, 2012 7.441 7.567 7.424 7.550 176,586 +0.14(+1.93%)
Apr 10, 2012 7.726 7.726 7.350 7.407 136,713 -0.26(-3.42%)
Apr 09, 2012 7.818 7.818 7.544 7.669 122,243 -0.26(-3.31%)
Apr 05, 2012 7.823 7.975 7.823 7.932 66,791 +0.06(+0.80%)
Apr 04, 2012 7.926 7.926 7.852 7.869 82,425 -0.11(-1.36%)
Apr 03, 2012 8.063 8.063 7.943 7.978 94,543 -0.07(-0.85%)
Apr 02, 2012 7.983 8.075 7.938 8.046 229,071 +0.08(+1.00%)
Mar 30, 2012 7.915 8.086 7.818 7.966 418,398 +0.11(+1.45%)
Mar 29, 2012 7.692 7.886 7.658 7.852 261,270 +0.09(+1.18%)
Mar 28, 2012 7.766 7.983 7.675 7.761 139,917 -0.13(-1.66%)
Mar 27, 2012 7.938 8.052 7.709 7.892 308,204 -0.02(-0.29%)
Mar 26, 2012 8.069 8.075 7.863 7.915 158,040 -0.06(-0.72%)
Mar 23, 2012 7.766 7.989 7.709 7.972 141,497 +0.23(+3.02%)
Mar 22, 2012 7.858 7.875 7.652 7.738 300,670 -0.15(-1.95%)
Mar 21, 2012 7.875 8.029 7.863 7.892 108,925 +0.05(+0.58%)
Mar 20, 2012 7.738 7.909 7.738 7.846 109,556 +0.03(+0.36%)
Mar 19, 2012 7.675 7.881 7.658 7.818 167,689 +0.10(+1.33%)
Mar 16, 2012 7.772 7.772 7.595 7.715 217,333 -0.05(-0.66%)
Mar 15, 2012 7.624 7.772 7.595 7.766 171,441 +0.12(+1.57%)
Mar 14, 2012 7.698 7.698 7.601 7.647 179,935 -0.05(-0.67%)
Mar 13, 2012 7.584 7.789 7.453 7.698 415,107 +0.11(+1.50%)
Mar 12, 2012 7.601 7.607 7.289 7.584 401,687 +0.02(+0.30%)
Mar 09, 2012 7.458 7.618 7.435 7.561 390,117 -0.07(-0.97%)
Mar 08, 2012 7.424 7.669 7.424 7.635 301,686 +0.19(+2.53%)
Mar 07, 2012 7.418 7.447 7.390 7.447 216,086 +0.06(+0.85%)
Mar 06, 2012 7.321 7.418 7.321 7.384 124,467 -0.01(-0.08%)
Mar 05, 2012 7.241 7.441 7.241 7.390 175,458 +0.10(+1.33%)
Mar 02, 2012 7.110 7.310 7.110 7.293 755,636 +0.21(+2.90%)
Mar 01, 2012 7.087 7.276 7.036 7.087 95,703 +0.07(+1.06%)
Feb 29, 2012 7.099 7.201 7.013 7.013 100,582 -0.05(-0.73%)
Feb 28, 2012 7.082 7.184 7.030 7.064 67,901 -0.03(-0.48%)
Feb 27, 2012 7.082 7.133 6.979 7.099 35,994 -0.01(-0.08%)
Feb 24, 2012 7.093 7.133 7.053 7.104 51,521 +0.02(+0.32%)
Feb 23, 2012 7.042 7.087 6.939 7.082 145,658 +0.04(+0.57%)
Feb 22, 2012 7.007 7.059 6.990 7.042 43,586 +0.01(+0.16%)
Feb 21, 2012 7.002 7.087 6.933 7.030 126,337 +0.07(+1.07%)
Feb 17, 2012 7.025 7.047 6.945 6.956 88,222 -0.04(-0.57%)
Feb 16, 2012 7.013 7.070 6.939 6.996 76,891 -0.01(-0.16%)
Feb 15, 2012 6.979 7.047 6.916 7.007 54,132 +0.04(+0.57%)
Feb 14, 2012 6.996 6.996 6.922 6.967 51,086 -0.05(-0.73%)
Feb 13, 2012 6.888 7.019 6.768 7.019 53,349 +0.17(+2.50%)
Feb 10, 2012 6.888 7.070 6.848 6.848 71,223 -0.17(-2.44%)
Feb 09, 2012 7.099 7.099 6.865 7.019 58,075 -0.07(-1.05%)
Feb 08, 2012 7.007 7.139 6.967 7.093 104,386 +0.11(+1.64%)
Feb 07, 2012 7.127 7.127 6.859 6.979 73,587 -0.15(-2.08%)
Feb 06, 2012 7.150 7.196 7.110 7.127 33,070 -0.03(-0.40%)
Feb 03, 2012 7.025 7.184 7.025 7.156 104,661 +0.21(+2.96%)
Feb 02, 2012 6.956 7.002 6.819 6.950 65,477 -0.01(-0.16%)
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.