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 (%)
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%)
Jan 04, 2012 6.679 6.893 6.617 6.628 88,003 +0.17(+2.62%)
Dec 30, 2011 6.442 6.566 6.268 6.459 222,495 +0.19(+3.05%)
Dec 29, 2011 6.482 6.499 6.183 6.268 130,848 -0.21(-3.22%)
Dec 28, 2011 6.510 6.606 6.403 6.476 114,220 -0.16(-2.46%)
Dec 27, 2011 6.572 6.730 6.538 6.639 58,148 +0.03(+0.51%)
Dec 23, 2011 6.532 6.611 6.510 6.606 130,990 +0.19(+2.89%)
Dec 21, 2011 6.268 6.442 6.172 6.420 89,421 +0.15(+2.33%)
Dec 20, 2011 6.217 6.279 6.155 6.273 206,206 +0.14(+2.30%)
Dec 19, 2011 6.307 6.307 6.121 6.133 157,939 -0.15(-2.33%)
Dec 16, 2011 6.375 6.470 6.243 6.279 298,471 -0.06(-0.89%)
Dec 15, 2011 6.437 6.437 6.161 6.335 118,336 -0.01(-0.18%)
Dec 14, 2011 6.133 6.386 6.133 6.347 124,079 +0.20(+3.30%)
Dec 13, 2011 6.183 6.273 6.121 6.144 151,694 -0.02(-0.37%)
Dec 12, 2011 6.183 6.200 6.057 6.166 71,667 -0.04(-0.64%)
Dec 09, 2011 6.127 6.268 6.127 6.206 153,679 +0.11(+1.85%)
Dec 08, 2011 5.992 6.172 5.941 6.093 137,411 +0.08(+1.31%)
Dec 07, 2011 5.964 6.059 5.862 6.014 98,808 +0.05(+0.85%)
Dec 06, 2011 6.042 6.149 5.930 5.964 186,690 -0.11(-1.76%)
Dec 05, 2011 6.054 6.116 6.003 6.071 208,276 +0.04(+0.65%)
Dec 02, 2011 5.896 6.048 5.896 6.031 311,096 +0.16(+2.78%)
Dec 01, 2011 5.913 5.941 5.834 5.868 244,747 -0.04(-0.67%)
Nov 30, 2011 6.037 6.048 5.907 5.907 465,678 +0.02(+0.29%)
Nov 29, 2011 5.958 6.035 5.812 5.890 149,098 -0.04(-0.66%)
Nov 28, 2011 5.890 5.952 5.857 5.930 202,383 +0.19(+3.34%)
Nov 25, 2011 5.660 5.829 5.660 5.738 71,122 +0.08(+1.49%)
Nov 23, 2011 5.778 5.795 5.643 5.654 191,581 -0.15(-2.52%)
Nov 22, 2011 5.800 5.829 5.744 5.800 110,951 +0.01(+0.19%)
Nov 21, 2011 5.823 5.890 5.691 5.789 108,752 -0.11(-1.81%)
Nov 18, 2011 5.868 5.952 5.812 5.896 114,129 +0.03(+0.58%)
Nov 17, 2011 5.890 5.935 5.807 5.862 145,301 -0.03(-0.48%)
Nov 16, 2011 5.902 5.969 5.868 5.890 125,157 -0.03(-0.57%)
Nov 15, 2011 5.857 6.026 5.829 5.924 114,770 +0.07(+1.25%)
Nov 14, 2011 5.902 5.958 5.806 5.851 93,788 -0.09(-1.52%)
Nov 11, 2011 5.969 6.026 5.890 5.941 185,115 +0.06(+0.96%)
Nov 10, 2011 5.896 5.907 5.783 5.885 44,724 +0.09(+1.55%)
Nov 09, 2011 5.834 5.992 5.789 5.795 101,802 -0.16(-2.74%)
Nov 08, 2011 5.952 6.059 5.778 5.958 142,778 +0.06(+1.05%)
Nov 07, 2011 5.981 5.981 5.772 5.896 133,283 -0.06(-1.04%)
Nov 04, 2011 6.009 6.009 5.952 5.958 33,194 -0.12(-1.95%)
Nov 03, 2011 6.076 6.082 5.913 6.076 74,928 +0.10(+1.60%)
Nov 02, 2011 5.992 6.020 5.857 5.981 142,527 +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.