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

Stag Industrial Inc (NY: STAG )

34.77 +0.39 (+1.13%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 19, 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 (%)
Jun 29, 2012 8.231 8.398 8.133 8.380 343,429 +0.26(+3.26%)
Jun 28, 2012 8.162 8.162 7.955 8.116 309,678 -0.10(-1.26%)
Jun 27, 2012 8.162 8.346 8.076 8.220 237,442 -0.13(-1.58%)
Jun 26, 2012 8.289 8.426 8.202 8.352 385,805 +0.10(+1.18%)
Jun 25, 2012 8.317 8.380 8.243 8.254 279,192 -0.16(-1.91%)
Jun 22, 2012 8.524 8.662 8.334 8.415 2,528,682 +0.10(+1.17%)
Jun 21, 2012 8.507 8.564 8.260 8.317 703,695 -0.20(-2.30%)
Jun 20, 2012 8.449 8.539 8.426 8.513 670,989 +0.02(+0.27%)
Jun 19, 2012 8.231 8.662 8.231 8.490 1,294,381 +0.26(+3.21%)
Jun 18, 2012 8.122 8.340 8.122 8.225 701,974 +0.03(+0.35%)
Jun 15, 2012 8.191 8.208 8.139 8.197 378,202 +0.01(+0.07%)
Jun 14, 2012 8.093 8.220 8.093 8.191 300,819 +0.13(+1.57%)
Jun 13, 2012 8.059 8.228 7.995 8.064 403,421 +0.01(+0.07%)
Jun 12, 2012 8.036 8.076 7.938 8.059 367,948 +0.07(+0.86%)
Jun 11, 2012 8.076 8.076 7.990 7.990 363,431 +0.00(+0.00%)
Jun 08, 2012 7.811 8.013 7.754 7.990 126,810 +0.18(+2.28%)
Jun 07, 2012 8.070 8.070 7.783 7.811 381,474 -0.13(-1.59%)
Jun 06, 2012 7.938 7.995 7.869 7.938 348,379 +0.08(+1.02%)
Jun 05, 2012 7.737 7.972 7.737 7.857 277,357 +0.09(+1.18%)
Jun 04, 2012 7.788 7.863 7.742 7.765 297,293 +0.03(+0.45%)
Jun 01, 2012 7.806 7.903 7.656 7.731 276,670 -0.17(-2.18%)
May 31, 2012 7.880 8.133 7.800 7.903 420,932 +0.04(+0.51%)
May 30, 2012 7.777 7.938 7.734 7.863 278,810 -0.01(-0.15%)
May 29, 2012 7.863 7.903 7.765 7.875 342,814 +0.08(+1.03%)
May 25, 2012 7.817 7.840 7.605 7.794 316,023 +0.03(+0.37%)
May 24, 2012 7.582 7.806 7.478 7.765 617,998 +0.21(+2.82%)
May 23, 2012 7.530 7.645 7.484 7.553 4,628,444 +0.15(+2.02%)
May 22, 2012 7.467 7.742 7.093 7.403 855,391 -0.51(-6.46%)
May 21, 2012 7.915 7.984 7.834 7.915 128,728 +0.06(+0.81%)
May 18, 2012 7.949 8.013 7.794 7.852 202,189 -0.11(-1.37%)
May 17, 2012 8.099 8.099 7.915 7.961 201,865 -0.14(-1.70%)
May 16, 2012 8.254 8.374 8.041 8.099 246,288 -0.07(-0.84%)
May 15, 2012 8.162 8.271 8.076 8.168 329,238 +0.04(+0.49%)
May 14, 2012 8.168 8.329 8.122 8.128 125,295 -0.14(-1.67%)
May 11, 2012 8.237 8.409 8.237 8.266 95,571 -0.05(-0.62%)
May 10, 2012 8.323 8.478 8.243 8.317 253,794 +0.07(+0.91%)
May 09, 2012 8.070 8.352 8.065 8.243 982,935 +0.10(+1.27%)
May 08, 2012 7.875 8.208 7.869 8.139 344,830 +0.33(+4.19%)
May 07, 2012 7.696 7.834 7.599 7.811 74,244 +0.10(+1.27%)
May 04, 2012 7.978 8.076 7.685 7.714 121,255 -0.26(-3.31%)
May 03, 2012 8.018 8.070 7.886 7.978 86,119 -0.04(-0.50%)
May 02, 2012 8.018 8.076 7.892 8.018 68,527 -0.06(-0.78%)
May 01, 2012 7.990 8.099 7.852 8.082 126,941 +0.08(+1.01%)
Apr 30, 2012 8.064 8.125 7.990 8.001 83,946 -0.10(-1.21%)
Apr 27, 2012 8.110 8.110 8.047 8.099 60,138 +0.01(+0.07%)
Apr 26, 2012 8.059 8.191 8.059 8.093 103,755 -0.01(-0.07%)
Apr 25, 2012 8.133 8.243 8.041 8.099 211,643 +0.02(+0.21%)
Apr 24, 2012 7.932 8.139 7.932 8.082 263,695 +0.14(+1.81%)
Apr 23, 2012 7.829 7.994 7.823 7.938 138,669 -0.02(-0.29%)
Apr 20, 2012 7.788 8.053 7.788 7.961 122,050 +0.25(+3.28%)
Apr 19, 2012 7.829 7.880 7.708 7.708 33,325 -0.08(-1.03%)
Apr 18, 2012 7.972 8.004 7.788 7.788 61,514 -0.19(-2.38%)
Apr 17, 2012 7.978 8.185 7.944 7.978 115,044 +0.15(+1.91%)
Apr 16, 2012 7.599 7.898 7.581 7.829 82,424 +0.23(+3.03%)
Apr 13, 2012 7.714 7.714 7.495 7.599 100,432 -0.11(-1.49%)
Apr 12, 2012 7.616 7.788 7.605 7.714 73,195 +0.11(+1.44%)
Apr 11, 2012 7.495 7.622 7.478 7.605 175,310 +0.14(+1.93%)
Apr 10, 2012 7.783 7.783 7.403 7.461 135,725 -0.26(-3.42%)
Apr 09, 2012 7.875 7.875 7.599 7.725 121,360 -0.26(-3.31%)
Apr 05, 2012 7.880 8.033 7.880 7.990 66,309 +0.06(+0.80%)
Apr 04, 2012 7.984 7.984 7.909 7.926 81,829 -0.11(-1.36%)
Apr 03, 2012 8.122 8.122 8.001 8.036 93,859 -0.07(-0.85%)
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.