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

Stag Industrial Inc (NY: STAG )

35.22 +0.25 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 02, 2012 8.012 8.103 7.966 8.075 228,256 +0.08(+1.00%)
Mar 30, 2012 7.943 8.115 7.846 7.995 416,908 +0.11(+1.45%)
Mar 29, 2012 7.720 7.914 7.685 7.880 260,340 +0.09(+1.18%)
Mar 28, 2012 7.794 8.012 7.702 7.788 139,418 -0.13(-1.66%)
Mar 27, 2012 7.966 8.080 7.737 7.920 307,106 -0.02(-0.29%)
Mar 26, 2012 8.098 8.103 7.891 7.943 157,478 -0.06(-0.72%)
Mar 23, 2012 7.794 8.017 7.737 8.000 140,994 +0.23(+3.02%)
Mar 22, 2012 7.886 7.903 7.680 7.766 299,600 -0.15(-1.95%)
Mar 21, 2012 7.903 8.058 7.891 7.920 108,537 +0.05(+0.58%)
Mar 20, 2012 7.766 7.937 7.766 7.874 109,166 +0.03(+0.37%)
Mar 19, 2012 7.702 7.909 7.685 7.846 167,092 +0.10(+1.33%)
Mar 16, 2012 7.800 7.800 7.622 7.743 216,560 -0.05(-0.66%)
Mar 15, 2012 7.651 7.799 7.622 7.794 170,831 +0.12(+1.57%)
Mar 14, 2012 7.725 7.725 7.628 7.674 179,294 -0.05(-0.67%)
Mar 13, 2012 7.611 7.817 7.479 7.725 413,629 +0.11(+1.50%)
Mar 12, 2012 7.628 7.634 7.315 7.611 400,257 +0.02(+0.30%)
Mar 09, 2012 7.485 7.645 7.462 7.588 388,728 -0.07(-0.97%)
Mar 08, 2012 7.451 7.697 7.451 7.662 300,612 +0.19(+2.53%)
Mar 07, 2012 7.445 7.473 7.416 7.473 215,316 +0.06(+0.85%)
Mar 06, 2012 7.347 7.445 7.347 7.410 124,024 -0.01(-0.08%)
Mar 05, 2012 7.267 7.468 7.267 7.416 174,833 +0.10(+1.33%)
Mar 02, 2012 7.136 7.336 7.136 7.319 752,946 +0.21(+2.90%)
Mar 01, 2012 7.113 7.302 7.061 7.113 95,362 +0.07(+1.06%)
Feb 29, 2012 7.124 7.227 7.038 7.038 100,224 -0.05(-0.73%)
Feb 28, 2012 7.107 7.210 7.055 7.090 67,659 -0.03(-0.48%)
Feb 27, 2012 7.107 7.158 7.004 7.124 35,866 -0.01(-0.08%)
Feb 24, 2012 7.118 7.158 7.078 7.130 51,337 +0.02(+0.32%)
Feb 23, 2012 7.067 7.113 6.964 7.107 145,139 +0.04(+0.57%)
Feb 22, 2012 7.032 7.084 7.015 7.067 43,431 +0.01(+0.16%)
Feb 21, 2012 7.027 7.112 6.958 7.055 125,887 +0.07(+1.07%)
Feb 17, 2012 7.050 7.073 6.969 6.981 87,908 -0.04(-0.57%)
Feb 16, 2012 7.038 7.095 6.964 7.021 76,617 -0.01(-0.16%)
Feb 15, 2012 7.004 7.073 6.941 7.032 53,939 +0.04(+0.57%)
Feb 14, 2012 7.021 7.021 6.947 6.992 50,904 -0.05(-0.73%)
Feb 13, 2012 6.912 7.044 6.792 7.044 53,159 +0.17(+2.50%)
Feb 10, 2012 6.912 7.095 6.872 6.872 70,970 -0.17(-2.44%)
Feb 09, 2012 7.124 7.124 6.889 7.044 57,868 -0.07(-1.05%)
Feb 08, 2012 7.032 7.164 6.992 7.118 104,015 +0.11(+1.64%)
Feb 07, 2012 7.153 7.153 6.884 7.004 73,325 -0.15(-2.08%)
Feb 06, 2012 7.176 7.221 7.136 7.153 32,952 -0.03(-0.40%)
Feb 03, 2012 7.050 7.210 7.050 7.181 104,289 +0.21(+2.96%)
Feb 02, 2012 6.981 7.027 6.843 6.975 65,244 -0.01(-0.16%)
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.