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

Stag Industrial Inc (NY: STAG )

37.28 -0.40 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Feb 29, 2012 7.006 7.108 6.922 6.922 101,910 -0.05(-0.73%)
Feb 28, 2012 6.989 7.091 6.939 6.972 68,798 -0.03(-0.48%)
Feb 27, 2012 6.989 7.040 6.888 7.006 36,470 -0.01(-0.08%)
Feb 24, 2012 7.001 7.040 6.961 7.012 52,201 +0.02(+0.32%)
Feb 23, 2012 6.950 6.995 6.848 6.989 147,581 +0.04(+0.57%)
Feb 22, 2012 6.916 6.967 6.899 6.950 44,162 +0.01(+0.16%)
Feb 21, 2012 6.910 6.994 6.843 6.939 128,006 +0.07(+1.07%)
Feb 17, 2012 6.933 6.956 6.854 6.865 89,387 -0.04(-0.57%)
Feb 16, 2012 6.922 6.978 6.848 6.905 77,906 -0.01(-0.16%)
Feb 15, 2012 6.888 6.956 6.826 6.916 54,847 +0.04(+0.57%)
Feb 14, 2012 6.905 6.905 6.832 6.877 51,761 -0.05(-0.73%)
Feb 13, 2012 6.798 6.927 6.680 6.927 54,053 +0.17(+2.50%)
Feb 10, 2012 6.798 6.978 6.758 6.758 72,164 -0.17(-2.44%)
Feb 09, 2012 7.006 7.006 6.775 6.927 58,842 -0.07(-1.05%)
Feb 08, 2012 6.916 7.046 6.877 7.001 105,765 +0.11(+1.64%)
Feb 07, 2012 7.034 7.034 6.770 6.888 74,559 -0.15(-2.08%)
Feb 06, 2012 7.057 7.102 7.017 7.034 33,506 -0.03(-0.40%)
Feb 03, 2012 6.933 7.091 6.933 7.063 106,044 +0.20(+2.96%)
Feb 02, 2012 6.865 6.910 6.730 6.860 66,342 -0.01(-0.16%)
Feb 01, 2012 6.764 6.888 6.725 6.871 90,671 +0.12(+1.84%)
Jan 31, 2012 6.894 6.894 6.725 6.747 54,526 -0.13(-1.88%)
Jan 30, 2012 6.871 6.967 6.775 6.877 71,866 -0.03(-0.49%)
Jan 27, 2012 6.910 6.910 6.832 6.910 38,829 +0.00(+0.00%)
Jan 26, 2012 6.871 6.922 6.820 6.910 131,818 +0.08(+1.24%)
Jan 25, 2012 6.730 6.837 6.730 6.826 55,367 +0.08(+1.17%)
Jan 24, 2012 6.702 6.758 6.674 6.747 55,177 +0.05(+0.67%)
Jan 23, 2012 6.606 6.741 6.556 6.702 40,855 +0.12(+1.80%)
Jan 20, 2012 6.618 6.663 6.584 6.584 123,998 -0.03(-0.43%)
Jan 19, 2012 6.708 6.747 6.584 6.612 208,626 -0.05(-0.76%)
Jan 18, 2012 6.618 6.713 6.601 6.663 102,516 +0.07(+1.11%)
Jan 17, 2012 6.584 6.871 6.561 6.589 259,180 +0.09(+1.39%)
Jan 13, 2012 6.573 6.618 6.477 6.499 131,223 -0.10(-1.54%)
Jan 12, 2012 6.640 6.837 6.561 6.601 78,467 +0.00(+0.00%)
Jan 11, 2012 6.539 6.629 6.505 6.601 120,882 +0.02(+0.34%)
Jan 10, 2012 6.527 6.663 6.494 6.578 111,688 +0.11(+1.74%)
Jan 09, 2012 6.567 6.567 6.443 6.466 52,359 -0.07(-1.12%)
Jan 06, 2012 6.680 6.696 6.533 6.539 90,380 -0.11(-1.69%)
Jan 05, 2012 6.623 6.747 6.569 6.651 114,788 +0.02(+0.34%)
Jan 04, 2012 6.680 6.894 6.618 6.629 87,993 +0.17(+2.62%)
Dec 30, 2011 6.443 6.567 6.268 6.460 222,472 +0.19(+3.05%)
Dec 29, 2011 6.482 6.499 6.184 6.268 130,834 -0.21(-3.22%)
Dec 28, 2011 6.511 6.606 6.404 6.477 114,208 -0.16(-2.46%)
Dec 27, 2011 6.573 6.730 6.539 6.640 58,142 +0.03(+0.51%)
Dec 23, 2011 6.533 6.612 6.511 6.606 130,976 +0.19(+2.89%)
Dec 21, 2011 6.268 6.443 6.173 6.420 89,412 +0.15(+2.33%)
Dec 20, 2011 6.218 6.280 6.156 6.274 206,184 +0.14(+2.30%)
Dec 19, 2011 6.308 6.308 6.122 6.133 157,922 -0.15(-2.33%)
Dec 16, 2011 6.375 6.471 6.244 6.280 298,439 -0.06(-0.89%)
Dec 15, 2011 6.437 6.437 6.161 6.336 118,324 -0.01(-0.18%)
Dec 14, 2011 6.133 6.387 6.133 6.347 124,066 +0.20(+3.30%)
Dec 13, 2011 6.184 6.274 6.122 6.144 151,678 -0.02(-0.37%)
Dec 12, 2011 6.184 6.201 6.057 6.167 71,660 -0.04(-0.64%)
Dec 09, 2011 6.128 6.268 6.128 6.206 153,663 +0.11(+1.85%)
Dec 08, 2011 5.992 6.173 5.942 6.094 137,397 +0.08(+1.31%)
Dec 07, 2011 5.964 6.060 5.863 6.015 98,798 +0.05(+0.85%)
Dec 06, 2011 6.043 6.150 5.930 5.964 186,671 -0.11(-1.76%)
Dec 05, 2011 6.054 6.116 6.004 6.071 208,255 +0.04(+0.65%)
Dec 02, 2011 5.897 6.049 5.897 6.032 311,064 +0.16(+2.78%)
Dec 01, 2011 5.914 5.942 5.835 5.869 244,721 -0.04(-0.67%)
Nov 30, 2011 6.037 6.049 5.908 5.908 465,629 +0.02(+0.29%)
Nov 29, 2011 5.959 6.036 5.812 5.891 149,082 -0.04(-0.66%)
Nov 28, 2011 5.891 5.953 5.857 5.930 202,361 +0.19(+3.34%)
Nov 25, 2011 5.660 5.829 5.660 5.739 71,115 +0.08(+1.49%)
Nov 23, 2011 5.778 5.795 5.643 5.655 191,561 -0.15(-2.52%)
Nov 22, 2011 5.801 5.829 5.745 5.801 110,939 +0.01(+0.19%)
Nov 21, 2011 5.823 5.891 5.692 5.790 108,741 -0.11(-1.81%)
Nov 18, 2011 5.869 5.953 5.812 5.897 114,117 +0.03(+0.58%)
Nov 17, 2011 5.891 5.936 5.807 5.863 145,286 -0.03(-0.48%)
Nov 16, 2011 5.902 5.970 5.869 5.891 125,144 -0.03(-0.57%)
Nov 15, 2011 5.857 6.026 5.829 5.925 114,758 +0.07(+1.25%)
Nov 14, 2011 5.902 5.959 5.807 5.852 93,778 -0.09(-1.52%)
Nov 11, 2011 5.970 6.026 5.891 5.942 185,096 +0.06(+0.96%)
Nov 10, 2011 5.897 5.908 5.784 5.885 44,719 +0.09(+1.55%)
Nov 09, 2011 5.835 5.992 5.790 5.795 101,791 -0.16(-2.74%)
Nov 08, 2011 5.953 6.060 5.778 5.959 142,763 +0.06(+1.05%)
Nov 07, 2011 5.981 5.981 5.773 5.897 133,269 -0.06(-1.04%)
Nov 04, 2011 6.009 6.009 5.953 5.959 33,190 -0.12(-1.95%)
Nov 03, 2011 6.077 6.083 5.914 6.077 74,920 +0.10(+1.60%)
Nov 02, 2011 5.992 6.021 5.857 5.981 142,512 +0.07(+1.24%)
Nov 01, 2011 5.919 6.060 5.891 5.908 138,324 -0.14(-2.33%)
Oct 31, 2011 6.133 6.223 6.004 6.049 57,722 -0.12(-1.92%)
Oct 28, 2011 6.280 6.336 6.150 6.167 125,332 -0.14(-2.23%)
Oct 27, 2011 6.054 6.347 5.947 6.308 428,882 +0.29(+4.77%)
Oct 26, 2011 6.026 6.054 5.891 6.021 125,861 +0.06(+0.94%)
Oct 25, 2011 6.083 6.156 5.947 5.964 53,522 -0.17(-2.84%)
Oct 24, 2011 6.054 6.268 5.925 6.139 71,967 +0.11(+1.87%)
Oct 21, 2011 5.914 6.049 5.885 6.026 60,470 +0.19(+3.18%)
Oct 20, 2011 5.925 5.970 5.829 5.840 30,823 -0.05(-0.77%)
Oct 19, 2011 6.071 6.108 5.874 5.885 78,973 -0.19(-3.06%)
Oct 18, 2011 5.998 6.139 5.930 6.071 80,545 +0.11(+1.89%)
Oct 17, 2011 6.026 6.139 5.942 5.959 50,067 -0.13(-2.13%)
Oct 14, 2011 6.184 6.280 6.009 6.088 52,658 -0.04(-0.64%)
Oct 13, 2011 6.060 6.128 5.936 6.128 39,723 +0.06(+1.02%)
Oct 12, 2011 6.128 6.128 6.026 6.066 89,653 +0.01(+0.09%)
Oct 11, 2011 5.863 6.128 5.835 6.060 79,257 +0.19(+3.26%)
Oct 10, 2011 5.790 5.874 5.660 5.869 87,770 +0.20(+3.48%)
Oct 07, 2011 5.953 6.060 5.632 5.671 52,171 -0.28(-4.73%)
Oct 06, 2011 5.908 6.021 5.869 5.953 82,768 +0.05(+0.86%)
Oct 05, 2011 6.195 6.229 5.739 5.902 80,992 -0.34(-5.42%)
Oct 04, 2011 5.745 6.325 5.519 6.240 155,449 +0.55(+9.70%)
Oct 03, 2011 5.818 5.823 5.638 5.688 121,005 -0.06(-0.98%)
Sep 30, 2011 5.671 6.043 5.671 5.745 76,777 -0.03(-0.49%)
Sep 29, 2011 5.942 6.049 5.559 5.773 73,794 -0.06(-0.97%)
Sep 28, 2011 5.964 5.964 5.778 5.829 90,213 -0.34(-5.48%)
Sep 27, 2011 6.195 6.353 6.032 6.167 96,198 +0.10(+1.58%)
Sep 26, 2011 5.925 6.223 5.919 6.071 99,447 +0.18(+3.06%)
Sep 23, 2011 5.756 5.990 5.716 5.891 60,916 +0.16(+2.75%)
Sep 22, 2011 5.705 5.908 5.643 5.733 125,591 -0.11(-1.83%)
Sep 21, 2011 6.229 6.347 5.840 5.840 83,375 -0.36(-5.81%)
Sep 20, 2011 6.404 6.522 6.195 6.201 85,571 -0.20(-3.17%)
Sep 19, 2011 6.606 6.651 6.353 6.404 56,591 -0.26(-3.97%)
Sep 16, 2011 6.201 6.668 6.201 6.668 566,977 +0.57(+9.43%)
Sep 15, 2011 6.015 6.206 5.930 6.094 60,527 +0.14(+2.27%)
Sep 14, 2011 5.902 6.026 5.874 5.959 88,854 +0.08(+1.34%)
Sep 13, 2011 5.852 5.959 5.807 5.880 48,460 +0.07(+1.26%)
Sep 12, 2011 5.823 5.880 5.688 5.807 83,689 -0.09(-1.53%)
Sep 09, 2011 5.908 5.947 5.773 5.897 104,270 -0.05(-0.85%)
Sep 08, 2011 6.122 6.308 5.818 5.947 70,776 -0.25(-4.00%)
Sep 07, 2011 5.818 6.237 5.795 6.195 168,867 +0.38(+6.49%)
Sep 06, 2011 5.638 5.908 5.632 5.818 73,331 +0.05(+0.88%)
Sep 02, 2011 5.891 6.443 5.722 5.767 104,774 -0.23(-3.76%)
Sep 01, 2011 6.054 6.139 5.987 5.992 75,289 -0.07(-1.12%)
Aug 31, 2011 6.054 6.229 5.919 6.060 149,950 +0.05(+0.84%)
Aug 30, 2011 6.032 6.099 5.942 6.009 72,384 -0.01(-0.19%)
Aug 29, 2011 5.992 6.251 5.863 6.021 100,369 +0.08(+1.33%)
Aug 26, 2011 5.762 5.970 5.762 5.942 57,999 +0.16(+2.83%)
Aug 25, 2011 5.992 6.004 5.778 5.778 50,452 -0.15(-2.56%)
Aug 24, 2011 5.908 6.054 5.846 5.930 76,477 +0.00(+0.00%)
Aug 23, 2011 5.694 5.930 5.694 5.930 347,514 +0.25(+4.46%)
Aug 22, 2011 5.857 5.914 5.638 5.677 95,186 -0.08(-1.47%)
Aug 19, 2011 5.762 5.823 5.716 5.762 78,949 -0.06(-0.97%)
Aug 18, 2011 5.942 6.026 5.773 5.818 202,099 -0.09(-1.53%)
Aug 17, 2011 5.914 5.981 5.897 5.908 76,520 +0.01(+0.10%)
Aug 16, 2011 5.711 5.942 5.711 5.902 197,558 +0.19(+3.35%)
Aug 15, 2011 5.643 5.773 5.632 5.711 61,859 +0.09(+1.60%)
Aug 12, 2011 5.835 5.835 5.604 5.621 90,625 -0.21(-3.67%)
Aug 11, 2011 5.598 5.942 5.553 5.835 208,343 +0.25(+4.54%)
Aug 10, 2011 5.773 5.829 5.446 5.581 283,358 -0.24(-4.16%)
Aug 09, 2011 5.823 5.835 5.379 5.823 189,563 +0.35(+6.38%)
Aug 08, 2011 5.823 6.173 5.469 5.474 154,304 -0.70(-11.31%)
Aug 05, 2011 5.677 6.312 5.395 6.173 305,007 +0.12(+2.05%)
Aug 04, 2011 6.623 6.663 6.049 6.049 187,759 -0.57(-8.67%)
Aug 03, 2011 6.781 6.781 6.623 6.623 65,223 -0.14(-2.00%)
Aug 02, 2011 6.916 7.023 6.758 6.758 78,348 -0.16(-2.28%)
Aug 01, 2011 7.040 7.040 6.871 6.916 47,851 -0.01(-0.08%)
Jul 29, 2011 6.882 7.017 6.829 6.922 66,211 +0.00(+0.00%)
Jul 28, 2011 6.888 7.001 6.865 6.922 40,486 +0.05(+0.74%)
Jul 27, 2011 7.040 7.057 6.826 6.871 107,278 -0.17(-2.48%)
Jul 26, 2011 6.989 7.063 6.871 7.046 61,351 +0.03(+0.48%)
Jul 25, 2011 6.967 7.124 6.961 7.012 96,392 +0.02(+0.24%)
Jul 22, 2011 7.074 7.077 6.989 6.995 34,108 -0.10(-1.43%)
Jul 21, 2011 6.989 7.136 6.927 7.096 90,740 +0.11(+1.61%)
Jul 20, 2011 6.984 7.034 6.927 6.984 61,495 -0.10(-1.35%)
Jul 19, 2011 7.091 7.108 6.978 7.079 79,355 +0.02(+0.32%)
Jul 18, 2011 7.108 7.124 7.040 7.057 109,469 -0.05(-0.71%)
Jul 15, 2011 7.079 7.113 6.995 7.108 96,811 +0.02(+0.24%)
Jul 14, 2011 7.119 7.130 7.079 7.091 33,007 -0.05(-0.63%)
Jul 13, 2011 7.170 7.192 7.102 7.136 50,000 -0.03(-0.39%)
Jul 12, 2011 7.147 7.215 7.057 7.164 172,647 +0.02(+0.32%)
Jul 11, 2011 7.079 7.175 7.046 7.141 88,119 -0.02(-0.24%)
Jul 08, 2011 7.079 7.209 7.046 7.158 60,484 -0.02(-0.24%)
Jul 07, 2011 7.198 7.209 6.922 7.175 104,847 +0.02(+0.24%)
Jul 06, 2011 7.040 7.175 7.034 7.158 267,694 +0.13(+1.84%)
Jul 05, 2011 6.956 7.063 6.927 7.029 133,712 +0.07(+1.05%)
Jul 01, 2011 6.922 6.956 6.871 6.956 203,887 +0.06(+0.82%)
Jun 30, 2011 6.865 6.899 6.798 6.899 100,349 +0.05(+0.74%)
Jun 29, 2011 6.899 6.933 6.775 6.848 132,645 -0.04(-0.57%)
Jun 28, 2011 6.910 6.972 6.775 6.888 249,982 -0.02(-0.24%)
Jun 27, 2011 6.894 6.984 6.758 6.905 220,547 +0.01(+0.16%)
Jun 24, 2011 7.040 7.074 6.792 6.894 2,975,398 -0.16(-2.31%)
Jun 23, 2011 7.153 7.153 6.803 7.057 190,749 -0.03(-0.40%)
Jun 22, 2011 7.046 7.085 6.933 7.085 137,908 -0.01(-0.08%)
Jun 21, 2011 6.905 7.119 6.815 7.091 199,290 +0.21(+3.03%)
Jun 20, 2011 6.871 6.922 6.843 6.882 133,382 +0.04(+0.58%)
Jun 17, 2011 6.888 6.888 6.764 6.843 246,653 +0.00(+0.00%)
Jun 16, 2011 6.803 6.894 6.803 6.843 231,751 +0.02(+0.33%)
Jun 15, 2011 6.657 6.854 6.522 6.820 214,689 +0.00(+0.00%)
Jun 14, 2011 6.927 6.927 6.787 6.820 355,130 -0.11(-1.54%)
Jun 13, 2011 6.927 6.927 6.702 6.927 198,320 +0.01(+0.16%)
Jun 10, 2011 6.871 6.927 6.820 6.916 166,260 +0.02(+0.24%)
Jun 09, 2011 6.950 6.950 6.826 6.899 83,364 +0.01(+0.08%)
Jun 08, 2011 6.905 6.944 6.860 6.894 72,931 -0.04(-0.57%)
Jun 07, 2011 6.888 7.017 6.848 6.933 79,666 +0.01(+0.16%)
Jun 06, 2011 6.894 6.939 6.781 6.922 77,929 +0.03(+0.41%)
Jun 03, 2011 6.815 6.956 6.815 6.894 102,326 -0.30(-4.15%)
May 24, 2011 7.040 7.198 6.950 7.192 136,967 +0.28(+3.99%)
May 23, 2011 6.972 7.136 6.888 6.916 217,667 -0.24(-3.31%)
May 20, 2011 7.158 7.288 7.113 7.153 447,690 -0.07(-0.94%)
May 19, 2011 7.192 7.220 7.091 7.220 107,922 +0.02(+0.23%)
May 18, 2011 7.108 7.209 7.079 7.203 155,989 +0.00(+0.00%)
May 17, 2011 7.192 7.226 7.046 7.203 184,142 -0.05(-0.70%)
May 16, 2011 7.181 7.265 7.113 7.254 165,543 +0.07(+1.02%)
May 13, 2011 7.220 7.220 7.074 7.181 155,469 -0.08(-1.16%)
May 12, 2011 7.243 7.265 7.119 7.265 112,775 +0.02(+0.31%)
May 11, 2011 7.237 7.265 7.186 7.243 166,539 -0.02(-0.31%)
May 10, 2011 7.209 7.265 7.203 7.265 156,434 +0.02(+0.23%)
May 09, 2011 7.198 7.271 7.198 7.248 215,181 -0.01(-0.16%)
May 06, 2011 7.153 7.271 7.136 7.260 209,842 +0.02(+0.31%)
May 05, 2011 7.158 7.277 7.130 7.237 183,221 +0.00(+0.00%)
May 04, 2011 7.209 7.265 7.046 7.237 193,459 -0.01(-0.08%)
May 03, 2011 7.305 7.310 7.198 7.243 505,405 -0.03(-0.39%)
May 02, 2011 7.282 7.294 7.254 7.271 758,105 +0.12(+1.65%)
Apr 29, 2011 7.096 7.198 7.068 7.153 359,311 +0.08(+1.20%)
Apr 28, 2011 7.096 7.108 7.040 7.068 332,140 -0.04(-0.55%)
Apr 27, 2011 7.012 7.113 7.012 7.108 463,152 +0.06(+0.80%)
Apr 26, 2011 6.775 7.091 6.758 7.051 983,585 +0.29(+4.33%)
Apr 25, 2011 6.815 6.820 5.925 6.758 927,425 -0.08(-1.15%)
Apr 21, 2011 6.854 6.922 6.787 6.837 446,542 -0.04(-0.57%)
Apr 20, 2011 6.905 6.905 6.815 6.877 809,621 +0.02(+0.25%)
Apr 19, 2011 6.803 6.865 6.792 6.860 400,169 +0.02(+0.25%)
Apr 18, 2011 6.815 7.040 6.787 6.843 1,119,355 -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.