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

Stag Industrial Inc (NY: STAG )

34.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2012 9.804 10.04 9.729 9.883 326,441 +0.05(+0.52%)
Oct 26, 2012 9.844 9.832 9.832 9.832 376,070 +0.04(+0.41%)
Oct 25, 2012 9.883 9.941 9.712 9.792 263,608 -0.02(-0.23%)
Oct 24, 2012 9.866 9.895 9.735 9.815 319,305 +0.03(+0.35%)
Oct 23, 2012 9.598 9.798 9.524 9.781 324,044 +0.10(+1.06%)
Oct 19, 2012 9.718 9.786 9.610 9.678 217,421 -0.11(-1.11%)
Oct 18, 2012 9.655 9.992 9.627 9.786 304,245 +0.15(+1.60%)
Oct 17, 2012 9.707 9.718 9.575 9.632 270,407 -0.09(-0.94%)
Oct 16, 2012 9.741 9.758 9.575 9.724 314,716 +0.04(+0.41%)
Oct 15, 2012 9.610 9.689 9.490 9.684 280,358 +0.10(+1.07%)
Oct 12, 2012 9.638 9.676 9.501 9.581 411,916 -0.09(-0.89%)
Oct 11, 2012 9.735 9.821 9.649 9.667 652,792 -0.04(-0.41%)
Oct 10, 2012 9.655 9.724 9.535 9.707 362,292 +0.03(+0.35%)
Oct 09, 2012 9.689 9.729 9.581 9.672 662,886 -0.02(-0.18%)
Oct 08, 2012 9.701 9.707 9.541 9.689 232,429 -0.02(-0.24%)
Oct 05, 2012 9.752 9.815 9.598 9.712 528,534 -0.03(-0.35%)
Oct 04, 2012 9.701 9.825 9.615 9.746 703,134 +0.05(+0.53%)
Oct 03, 2012 9.433 9.838 9.401 9.695 658,329 +0.30(+3.22%)
Oct 02, 2012 9.244 9.410 9.176 9.393 288,515 +0.17(+1.79%)
Oct 01, 2012 9.319 9.330 9.136 9.227 318,440 -0.05(-0.55%)
Sep 28, 2012 9.199 9.364 9.142 9.279 453,711 +0.04(+0.43%)
Sep 27, 2012 9.130 9.273 9.067 9.239 1,131,842 +0.18(+2.02%)
Sep 26, 2012 9.136 9.182 9.005 9.056 509,519 -0.18(-1.92%)
Sep 25, 2012 9.284 9.390 9.210 9.233 943,819 -0.03(-0.31%)
Sep 24, 2012 9.330 9.364 9.159 9.261 516,550 -0.13(-1.34%)
Sep 21, 2012 9.313 9.387 9.164 9.387 1,813,269 +0.12(+1.29%)
Sep 20, 2012 9.182 9.281 9.164 9.267 508,741 +0.03(+0.31%)
Sep 19, 2012 9.279 9.353 9.222 9.239 315,674 -0.05(-0.49%)
Sep 18, 2012 9.250 9.341 9.142 9.284 747,191 +0.02(+0.25%)
Sep 17, 2012 9.187 9.287 9.113 9.261 461,133 +0.07(+0.81%)
Sep 14, 2012 9.227 9.384 9.176 9.187 540,693 +0.03(+0.31%)
Sep 13, 2012 9.307 9.416 9.130 9.159 599,956 -0.18(-1.95%)
Sep 12, 2012 9.187 9.381 9.091 9.341 531,167 +0.21(+2.31%)
Sep 11, 2012 8.925 9.147 8.896 9.130 483,714 +0.23(+2.63%)
Sep 10, 2012 9.096 9.098 8.885 8.896 313,762 -0.21(-2.26%)
Sep 07, 2012 9.056 9.184 9.016 9.102 539,895 +0.10(+1.14%)
Sep 06, 2012 9.045 9.089 8.930 8.999 569,853 +0.03(+0.32%)
Sep 05, 2012 9.039 9.085 8.942 8.970 663,333 +0.02(+0.19%)
Sep 04, 2012 8.816 9.039 8.708 8.953 800,272 +0.17(+1.95%)
Aug 31, 2012 8.862 8.862 8.685 8.782 1,619,124 -0.03(-0.32%)
Aug 30, 2012 8.965 8.965 8.748 8.811 266,626 -0.18(-1.97%)
Aug 29, 2012 8.873 8.988 8.856 8.988 717,943 +0.21(+2.34%)
Aug 27, 2012 8.794 8.862 8.708 8.782 344,355 -0.01(-0.06%)
Aug 24, 2012 8.811 8.873 8.697 8.788 328,805 -0.05(-0.52%)
Aug 23, 2012 8.845 9.027 8.771 8.833 254,077 +0.00(+0.00%)
Aug 22, 2012 8.679 8.856 8.605 8.833 421,209 +0.10(+1.18%)
Aug 21, 2012 8.719 8.862 8.645 8.731 389,730 +0.05(+0.59%)
Aug 20, 2012 8.645 8.697 8.582 8.679 337,560 +0.04(+0.46%)
Aug 17, 2012 8.634 8.668 8.560 8.639 450,506 -0.01(-0.13%)
Aug 16, 2012 8.508 8.668 8.502 8.651 516,821 +0.14(+1.68%)
Aug 15, 2012 8.377 8.525 8.320 8.508 391,798 +0.14(+1.64%)
Aug 14, 2012 8.331 8.497 8.263 8.371 875,430 +0.05(+0.55%)
Aug 13, 2012 8.200 8.386 8.183 8.326 697,140 +0.14(+1.67%)
Aug 10, 2012 8.132 9.153 8.126 8.189 3,861,894 -0.23(-2.78%)
Aug 09, 2012 8.308 8.520 8.308 8.423 146,246 +0.07(+0.89%)
Aug 08, 2012 8.303 8.440 8.223 8.348 169,946 -0.01(-0.14%)
Aug 07, 2012 8.371 8.371 8.172 8.360 647,033 -0.07(-0.81%)
Aug 06, 2012 8.383 8.434 8.297 8.428 263,128 +0.08(+0.96%)
Aug 03, 2012 8.291 8.394 8.269 8.348 365,238 +0.13(+1.60%)
Aug 02, 2012 8.189 8.326 8.086 8.217 150,782 -0.02(-0.21%)
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.