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 (%)
May 31, 2012 7.824 8.075 7.744 7.847 423,953 +0.04(+0.51%)
May 30, 2012 7.722 7.881 7.679 7.807 280,810 -0.01(-0.15%)
May 29, 2012 7.807 7.847 7.710 7.819 345,274 +0.08(+1.03%)
May 25, 2012 7.761 7.784 7.550 7.739 318,291 +0.03(+0.37%)
May 24, 2012 7.527 7.750 7.425 7.710 622,433 +0.21(+2.82%)
May 23, 2012 7.476 7.590 7.430 7.499 4,661,657 +0.15(+2.02%)
May 22, 2012 7.413 7.687 7.042 7.351 861,530 -0.51(-6.46%)
May 21, 2012 7.859 7.927 7.779 7.859 129,651 +0.06(+0.81%)
May 18, 2012 7.893 7.956 7.739 7.796 203,640 -0.11(-1.37%)
May 17, 2012 8.041 8.041 7.859 7.904 203,314 -0.14(-1.70%)
May 16, 2012 8.195 8.314 7.984 8.041 248,056 -0.07(-0.84%)
May 15, 2012 8.104 8.212 8.018 8.110 331,601 +0.04(+0.50%)
May 14, 2012 8.110 8.269 8.064 8.070 126,194 -0.14(-1.67%)
May 11, 2012 8.178 8.349 8.178 8.207 96,257 -0.05(-0.62%)
May 10, 2012 8.264 8.418 8.184 8.258 255,615 +0.07(+0.91%)
May 09, 2012 8.013 8.292 8.008 8.184 989,988 +0.10(+1.27%)
May 08, 2012 7.819 8.150 7.813 8.081 347,304 +0.33(+4.19%)
May 07, 2012 7.642 7.779 7.545 7.756 74,776 +0.10(+1.27%)
May 04, 2012 7.921 8.018 7.630 7.659 122,126 -0.26(-3.31%)
May 03, 2012 7.961 8.013 7.830 7.921 86,737 -0.04(-0.50%)
May 02, 2012 7.961 8.018 7.836 7.961 69,019 -0.06(-0.78%)
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.