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 (%)
May 31, 2012 7.823 8.075 7.744 7.846 423,997 +0.04(+0.51%)
May 30, 2012 7.721 7.881 7.678 7.806 280,840 -0.01(-0.15%)
May 29, 2012 7.806 7.846 7.709 7.818 345,310 +0.08(+1.03%)
May 25, 2012 7.761 7.784 7.550 7.738 318,324 +0.03(+0.37%)
May 24, 2012 7.527 7.749 7.424 7.709 622,498 +0.21(+2.82%)
May 23, 2012 7.475 7.589 7.430 7.498 4,662,144 +0.15(+2.02%)
May 22, 2012 7.413 7.686 7.042 7.350 861,620 -0.51(-6.46%)
May 21, 2012 7.858 7.926 7.778 7.858 129,665 +0.06(+0.81%)
May 18, 2012 7.892 7.955 7.738 7.795 203,661 -0.11(-1.37%)
May 17, 2012 8.040 8.040 7.858 7.903 203,335 -0.14(-1.70%)
May 16, 2012 8.194 8.313 7.983 8.040 248,082 -0.07(-0.84%)
May 15, 2012 8.103 8.211 8.017 8.109 331,635 +0.04(+0.49%)
May 14, 2012 8.109 8.269 8.063 8.069 126,207 -0.14(-1.67%)
May 11, 2012 8.177 8.348 8.177 8.206 96,267 -0.05(-0.62%)
May 10, 2012 8.263 8.417 8.183 8.257 255,641 +0.07(+0.91%)
May 09, 2012 8.012 8.291 8.007 8.183 990,092 +0.10(+1.27%)
May 08, 2012 7.818 8.149 7.812 8.080 347,341 +0.33(+4.19%)
May 07, 2012 7.641 7.778 7.544 7.755 74,784 +0.10(+1.27%)
May 04, 2012 7.920 8.017 7.629 7.658 122,138 -0.26(-3.31%)
May 03, 2012 7.960 8.012 7.829 7.920 86,746 -0.04(-0.50%)
May 02, 2012 7.960 8.017 7.835 7.960 69,026 -0.06(-0.78%)
May 01, 2012 7.932 8.040 7.795 8.023 127,865 +0.08(+1.01%)
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%)
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.