Skip to main content
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 (%)
Jan 31, 2012 6.985 6.985 6.814 6.837 53,809 -0.13(-1.88%)
Jan 30, 2012 6.963 7.060 6.865 6.968 70,921 -0.03(-0.49%)
Jan 27, 2012 7.002 7.002 6.923 7.002 38,319 +0.00(+0.00%)
Jan 26, 2012 6.963 7.014 6.911 7.002 130,086 +0.09(+1.24%)
Jan 25, 2012 6.820 6.928 6.820 6.917 54,640 +0.08(+1.17%)
Jan 24, 2012 6.791 6.848 6.763 6.837 54,452 +0.05(+0.67%)
Jan 23, 2012 6.694 6.831 6.643 6.791 40,319 +0.12(+1.80%)
Jan 20, 2012 6.706 6.751 6.671 6.671 122,369 -0.03(-0.43%)
Jan 19, 2012 6.797 6.837 6.671 6.700 205,884 -0.05(-0.76%)
Jan 18, 2012 6.706 6.803 6.689 6.751 101,169 +0.07(+1.11%)
Jan 17, 2012 6.671 6.963 6.649 6.677 255,774 +0.09(+1.39%)
Jan 13, 2012 6.660 6.706 6.563 6.586 129,499 -0.10(-1.54%)
Jan 12, 2012 6.729 6.928 6.649 6.689 77,436 +0.00(+0.00%)
Jan 11, 2012 6.626 6.717 6.592 6.689 119,294 +0.02(+0.34%)
Jan 10, 2012 6.614 6.751 6.580 6.666 110,221 +0.11(+1.74%)
Jan 09, 2012 6.654 6.654 6.529 6.552 51,671 -0.07(-1.12%)
Jan 06, 2012 6.768 6.786 6.620 6.626 89,192 -0.11(-1.69%)
Jan 05, 2012 6.711 6.837 6.656 6.740 113,280 +0.02(+0.34%)
Jan 04, 2012 6.768 6.985 6.706 6.717 86,837 +0.17(+2.62%)
Dec 30, 2011 6.529 6.654 6.352 6.546 219,548 +0.19(+3.05%)
Dec 29, 2011 6.569 6.586 6.266 6.352 129,115 -0.21(-3.22%)
Dec 28, 2011 6.597 6.694 6.489 6.563 112,707 -0.17(-2.46%)
Dec 27, 2011 6.660 6.820 6.626 6.729 57,378 +0.03(+0.51%)
Dec 23, 2011 6.620 6.700 6.597 6.694 129,255 +0.19(+2.89%)
Dec 21, 2011 6.352 6.529 6.255 6.506 88,237 +0.15(+2.33%)
Dec 20, 2011 6.301 6.363 6.238 6.358 203,475 +0.14(+2.30%)
Dec 19, 2011 6.392 6.392 6.203 6.215 155,847 -0.15(-2.33%)
Dec 16, 2011 6.460 6.557 6.327 6.363 294,518 -0.06(-0.89%)
Dec 15, 2011 6.523 6.523 6.243 6.420 116,769 -0.01(-0.18%)
Dec 14, 2011 6.215 6.472 6.215 6.432 122,436 +0.21(+3.30%)
Dec 13, 2011 6.266 6.358 6.203 6.226 149,685 -0.02(-0.37%)
Dec 12, 2011 6.266 6.283 6.138 6.249 70,718 -0.04(-0.64%)
Dec 09, 2011 6.209 6.352 6.209 6.289 151,644 +0.11(+1.85%)
Dec 08, 2011 6.072 6.255 6.021 6.175 135,591 +0.08(+1.31%)
Dec 07, 2011 6.044 6.141 5.941 6.095 97,499 +0.05(+0.85%)
Dec 06, 2011 6.124 6.232 6.009 6.044 184,218 -0.11(-1.76%)
Dec 05, 2011 6.135 6.198 6.084 6.152 205,518 +0.04(+0.65%)
Dec 02, 2011 5.975 6.129 5.975 6.112 306,977 +0.17(+2.78%)
Dec 01, 2011 5.992 6.021 5.912 5.947 241,506 -0.04(-0.67%)
Nov 30, 2011 6.118 6.129 5.987 5.987 459,511 +0.02(+0.29%)
Nov 29, 2011 6.038 6.116 5.890 5.970 147,123 -0.04(-0.66%)
Nov 28, 2011 5.970 6.032 5.935 6.009 199,703 +0.19(+3.34%)
Nov 25, 2011 5.736 5.907 5.736 5.815 70,180 +0.09(+1.49%)
Nov 23, 2011 5.855 5.872 5.718 5.730 189,044 -0.15(-2.52%)
Nov 22, 2011 5.878 5.907 5.821 5.878 109,481 +0.01(+0.19%)
Nov 21, 2011 5.901 5.970 5.768 5.867 107,312 -0.11(-1.81%)
Nov 18, 2011 5.947 6.032 5.890 5.975 112,618 +0.03(+0.58%)
Nov 17, 2011 5.970 6.015 5.884 5.941 143,377 -0.03(-0.48%)
Nov 16, 2011 5.981 6.049 5.947 5.970 123,499 -0.03(-0.57%)
Nov 15, 2011 5.935 6.106 5.907 6.004 113,250 +0.07(+1.25%)
Nov 14, 2011 5.981 6.038 5.884 5.930 92,546 -0.09(-1.52%)
Nov 11, 2011 6.049 6.106 5.970 6.021 182,664 +0.06(+0.96%)
Nov 10, 2011 5.975 5.987 5.861 5.964 44,131 +0.09(+1.55%)
Nov 09, 2011 5.912 6.072 5.867 5.872 100,454 -0.17(-2.74%)
Nov 08, 2011 6.032 6.141 5.855 6.038 140,887 +0.06(+1.05%)
Nov 07, 2011 6.061 6.061 5.850 5.975 131,518 -0.06(-1.04%)
Nov 04, 2011 6.089 6.089 6.032 6.038 32,754 -0.12(-1.95%)
Nov 03, 2011 6.158 6.164 5.992 6.158 73,935 +0.10(+1.60%)
Nov 02, 2011 6.072 6.101 5.935 6.061 140,640 +0.07(+1.24%)
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.