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

Stag Industrial Inc (NY: STAG )

37.38 +0.20 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 30, 2012 7.811 7.980 7.715 7.861 423,969 +0.11(+1.45%)
Mar 29, 2012 7.591 7.783 7.557 7.749 264,749 +0.09(+1.18%)
Mar 28, 2012 7.664 7.878 7.574 7.659 141,780 -0.13(-1.66%)
Mar 27, 2012 7.833 7.946 7.608 7.788 312,308 -0.02(-0.29%)
Mar 26, 2012 7.963 7.968 7.760 7.811 160,145 -0.06(-0.72%)
Mar 23, 2012 7.664 7.884 7.608 7.867 143,381 +0.23(+3.02%)
Mar 22, 2012 7.754 7.771 7.552 7.636 304,674 -0.15(-1.95%)
Mar 21, 2012 7.771 7.923 7.760 7.788 110,375 +0.05(+0.58%)
Mar 20, 2012 7.636 7.805 7.636 7.743 111,015 +0.03(+0.37%)
Mar 19, 2012 7.574 7.777 7.557 7.715 169,922 +0.10(+1.33%)
Mar 16, 2012 7.670 7.670 7.495 7.614 220,227 -0.05(-0.66%)
Mar 15, 2012 7.524 7.669 7.495 7.664 173,724 +0.12(+1.57%)
Mar 14, 2012 7.597 7.597 7.501 7.546 182,331 -0.05(-0.67%)
Mar 13, 2012 7.484 7.687 7.355 7.597 420,634 +0.11(+1.50%)
Mar 12, 2012 7.501 7.507 7.194 7.484 407,035 +0.02(+0.30%)
Mar 09, 2012 7.360 7.518 7.338 7.462 395,312 -0.07(-0.97%)
Mar 08, 2012 7.326 7.569 7.326 7.535 305,703 +0.19(+2.53%)
Mar 07, 2012 7.321 7.349 7.293 7.349 218,963 +0.06(+0.85%)
Mar 06, 2012 7.225 7.321 7.225 7.287 126,125 -0.01(-0.08%)
Mar 05, 2012 7.146 7.343 7.146 7.293 177,794 +0.10(+1.33%)
Mar 02, 2012 7.017 7.214 7.017 7.197 765,698 +0.20(+2.90%)
Mar 01, 2012 6.994 7.180 6.944 6.994 96,977 +0.07(+1.06%)
Feb 29, 2012 7.005 7.107 6.921 6.921 101,921 -0.05(-0.73%)
Feb 28, 2012 6.989 7.090 6.938 6.972 68,805 -0.03(-0.48%)
Feb 27, 2012 6.989 7.039 6.887 7.005 36,474 -0.01(-0.08%)
Feb 24, 2012 7.000 7.039 6.960 7.011 52,207 +0.02(+0.32%)
Feb 23, 2012 6.949 6.994 6.848 6.989 147,597 +0.04(+0.57%)
Feb 22, 2012 6.915 6.966 6.898 6.949 44,166 +0.01(+0.16%)
Feb 21, 2012 6.910 6.994 6.842 6.938 128,019 +0.07(+1.07%)
Feb 17, 2012 6.932 6.955 6.853 6.865 89,397 -0.04(-0.57%)
Feb 16, 2012 6.921 6.977 6.848 6.904 77,914 -0.01(-0.16%)
Feb 15, 2012 6.887 6.955 6.825 6.915 54,853 +0.04(+0.57%)
Feb 14, 2012 6.904 6.904 6.831 6.876 51,766 -0.05(-0.73%)
Feb 13, 2012 6.797 6.927 6.679 6.927 54,059 +0.17(+2.50%)
Feb 10, 2012 6.797 6.977 6.758 6.758 72,172 -0.17(-2.44%)
Feb 09, 2012 7.005 7.005 6.775 6.927 58,848 -0.07(-1.05%)
Feb 08, 2012 6.915 7.045 6.876 7.000 105,776 +0.11(+1.64%)
Feb 07, 2012 7.034 7.034 6.769 6.887 74,567 -0.15(-2.08%)
Feb 06, 2012 7.056 7.101 7.017 7.034 33,510 -0.03(-0.40%)
Feb 03, 2012 6.932 7.090 6.932 7.062 106,055 +0.20(+2.96%)
Feb 02, 2012 6.865 6.910 6.730 6.859 66,349 -0.01(-0.16%)
Feb 01, 2012 6.763 6.887 6.724 6.870 90,680 +0.12(+1.84%)
Jan 31, 2012 6.893 6.893 6.724 6.746 54,531 -0.13(-1.88%)
Jan 30, 2012 6.870 6.966 6.775 6.876 71,873 -0.03(-0.49%)
Jan 27, 2012 6.910 6.910 6.831 6.910 38,834 +0.00(+0.00%)
Jan 26, 2012 6.870 6.921 6.820 6.910 131,832 +0.08(+1.24%)
Jan 25, 2012 6.730 6.837 6.730 6.825 55,373 +0.08(+1.17%)
Jan 24, 2012 6.701 6.758 6.673 6.746 55,183 +0.05(+0.67%)
Jan 23, 2012 6.606 6.741 6.555 6.701 40,860 +0.12(+1.80%)
Jan 20, 2012 6.617 6.662 6.583 6.583 124,011 -0.03(-0.43%)
Jan 19, 2012 6.707 6.746 6.583 6.611 208,648 -0.05(-0.76%)
Jan 18, 2012 6.617 6.713 6.600 6.662 102,526 +0.07(+1.11%)
Jan 17, 2012 6.583 6.870 6.561 6.589 259,207 +0.09(+1.39%)
Jan 13, 2012 6.572 6.617 6.476 6.499 131,237 -0.10(-1.54%)
Jan 12, 2012 6.639 6.837 6.561 6.600 78,476 +0.00(+0.00%)
Jan 11, 2012 6.538 6.628 6.504 6.600 120,895 +0.02(+0.34%)
Jan 10, 2012 6.527 6.662 6.493 6.577 111,700 +0.11(+1.74%)
Jan 09, 2012 6.566 6.566 6.442 6.465 52,365 -0.07(-1.12%)
Jan 06, 2012 6.679 6.696 6.532 6.538 90,389 -0.11(-1.69%)
Jan 05, 2012 6.623 6.746 6.568 6.651 114,801 +0.02(+0.34%)
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.