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

Stag Industrial Inc (NY: STAG )

34.39 -0.26 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 8.201 8.367 8.103 8.350 344,698 +0.26(+3.26%)
Jun 28, 2012 8.132 8.132 7.926 8.086 310,822 -0.10(-1.26%)
Jun 27, 2012 8.132 8.315 8.046 8.189 238,319 -0.13(-1.58%)
Jun 26, 2012 8.258 8.395 8.172 8.321 387,230 +0.10(+1.18%)
Jun 25, 2012 8.287 8.350 8.212 8.224 280,224 -0.16(-1.91%)
Jun 22, 2012 8.493 8.630 8.304 8.384 2,538,024 +0.10(+1.17%)
Jun 21, 2012 8.476 8.533 8.229 8.287 706,295 -0.19(-2.30%)
Jun 20, 2012 8.418 8.507 8.395 8.481 673,468 +0.02(+0.27%)
Jun 19, 2012 8.201 8.630 8.201 8.458 1,299,163 +0.26(+3.21%)
Jun 18, 2012 8.092 8.310 8.092 8.195 704,568 +0.03(+0.35%)
Jun 15, 2012 8.161 8.178 8.109 8.166 379,599 +0.01(+0.07%)
Jun 14, 2012 8.063 8.189 8.063 8.161 301,931 +0.13(+1.57%)
Jun 13, 2012 8.029 8.198 7.966 8.035 404,912 +0.01(+0.07%)
Jun 12, 2012 8.006 8.046 7.909 8.029 369,307 +0.07(+0.86%)
Jun 11, 2012 8.046 8.046 7.960 7.960 364,774 +0.00(+0.00%)
Jun 08, 2012 7.783 7.983 7.725 7.960 127,279 +0.18(+2.28%)
Jun 07, 2012 8.040 8.040 7.754 7.783 382,884 -0.13(-1.59%)
Jun 06, 2012 7.909 7.966 7.840 7.909 349,666 +0.08(+1.02%)
Jun 05, 2012 7.708 7.943 7.708 7.828 278,382 +0.09(+1.18%)
Jun 04, 2012 7.760 7.834 7.714 7.737 298,391 +0.03(+0.45%)
Jun 01, 2012 7.777 7.874 7.628 7.702 277,692 -0.17(-2.18%)
May 31, 2012 7.851 8.103 7.771 7.874 422,487 +0.04(+0.51%)
May 30, 2012 7.748 7.909 7.706 7.834 279,840 -0.01(-0.15%)
May 29, 2012 7.834 7.874 7.737 7.846 344,080 +0.08(+1.03%)
May 25, 2012 7.788 7.811 7.577 7.766 317,191 +0.03(+0.37%)
May 24, 2012 7.554 7.777 7.451 7.737 620,281 +0.21(+2.82%)
May 23, 2012 7.502 7.617 7.456 7.525 4,645,545 +0.15(+2.02%)
May 22, 2012 7.439 7.714 7.067 7.376 858,552 -0.51(-6.46%)
May 21, 2012 7.886 7.954 7.806 7.886 129,203 +0.06(+0.81%)
May 18, 2012 7.920 7.983 7.766 7.823 202,936 -0.11(-1.37%)
May 17, 2012 8.069 8.069 7.886 7.932 202,611 -0.14(-1.70%)
May 16, 2012 8.224 8.343 8.012 8.069 247,198 -0.07(-0.84%)
May 15, 2012 8.132 8.241 8.046 8.138 330,455 +0.04(+0.50%)
May 14, 2012 8.138 8.298 8.092 8.098 125,758 -0.14(-1.67%)
May 11, 2012 8.206 8.378 8.206 8.235 95,924 -0.05(-0.62%)
May 10, 2012 8.292 8.447 8.212 8.287 254,731 +0.07(+0.91%)
May 09, 2012 8.040 8.321 8.036 8.212 986,566 +0.10(+1.27%)
May 08, 2012 7.846 8.178 7.840 8.109 346,104 +0.33(+4.19%)
May 07, 2012 7.668 7.806 7.571 7.783 74,518 +0.10(+1.27%)
May 04, 2012 7.949 8.046 7.657 7.685 121,703 -0.26(-3.31%)
May 03, 2012 7.989 8.040 7.857 7.949 86,437 -0.04(-0.50%)
May 02, 2012 7.989 8.046 7.863 7.989 68,780 -0.06(-0.78%)
May 01, 2012 7.960 8.069 7.823 8.052 127,410 +0.08(+1.01%)
Apr 30, 2012 8.035 8.095 7.960 7.972 84,256 -0.10(-1.21%)
Apr 27, 2012 8.080 8.080 8.017 8.069 60,360 +0.01(+0.07%)
Apr 26, 2012 8.029 8.161 8.029 8.063 104,139 -0.01(-0.07%)
Apr 25, 2012 8.103 8.213 8.012 8.069 212,425 +0.02(+0.21%)
Apr 24, 2012 7.903 8.109 7.903 8.052 264,669 +0.14(+1.81%)
Apr 23, 2012 7.800 7.964 7.794 7.909 139,181 -0.02(-0.29%)
Apr 20, 2012 7.760 8.023 7.760 7.932 122,501 +0.25(+3.28%)
Apr 19, 2012 7.800 7.851 7.680 7.680 33,448 -0.08(-1.03%)
Apr 18, 2012 7.943 7.975 7.760 7.760 61,741 -0.19(-2.38%)
Apr 17, 2012 7.949 8.155 7.914 7.949 115,470 +0.15(+1.91%)
Apr 16, 2012 7.571 7.869 7.553 7.800 82,729 +0.23(+3.03%)
Apr 13, 2012 7.685 7.685 7.468 7.571 100,803 -0.11(-1.49%)
Apr 12, 2012 7.588 7.760 7.577 7.685 73,465 +0.11(+1.44%)
Apr 11, 2012 7.468 7.594 7.451 7.577 175,957 +0.14(+1.93%)
Apr 10, 2012 7.754 7.754 7.376 7.433 136,226 -0.26(-3.42%)
Apr 09, 2012 7.846 7.846 7.571 7.697 121,808 -0.26(-3.31%)
Apr 05, 2012 7.851 8.004 7.851 7.960 66,554 +0.06(+0.80%)
Apr 04, 2012 7.954 7.954 7.880 7.897 82,131 -0.11(-1.36%)
Apr 03, 2012 8.092 8.092 7.972 8.006 94,206 -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.