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 (%)
Jul 31, 2012 8.280 8.314 8.234 8.251 262,562 -0.02(-0.21%)
Jul 30, 2012 8.269 8.360 8.257 8.269 129,579 +0.01(+0.14%)
Jul 27, 2012 8.200 8.320 8.183 8.257 299,375 +0.05(+0.63%)
Jul 26, 2012 8.417 8.423 8.172 8.206 257,865 -0.13(-1.51%)
Jul 25, 2012 8.326 8.354 8.211 8.331 214,668 +0.07(+0.83%)
Jul 24, 2012 8.183 8.320 8.160 8.263 252,124 +0.08(+0.98%)
Jul 23, 2012 8.211 8.217 8.012 8.183 615,337 -0.14(-1.71%)
Jul 20, 2012 8.320 8.405 8.229 8.326 456,759 -0.07(-0.88%)
Jul 19, 2012 8.605 8.611 8.354 8.400 390,436 -0.22(-2.58%)
Jul 18, 2012 8.662 8.662 8.451 8.622 340,026 +0.01(+0.13%)
Jul 17, 2012 8.560 8.617 8.491 8.611 226,791 +0.12(+1.41%)
Jul 16, 2012 8.428 8.604 8.428 8.491 340,233 +0.07(+0.81%)
Jul 13, 2012 8.457 8.560 8.400 8.423 306,145 +0.03(+0.34%)
Jul 12, 2012 8.337 8.440 8.297 8.394 238,648 +0.03(+0.41%)
Jul 11, 2012 8.308 8.366 8.269 8.360 446,165 +0.02(+0.27%)
Jul 10, 2012 8.508 8.594 8.303 8.337 386,854 -0.14(-1.62%)
Jul 09, 2012 8.525 8.591 8.445 8.474 617,782 -0.05(-0.60%)
Jul 06, 2012 8.463 8.577 8.463 8.525 408,495 -0.03(-0.40%)
Jul 05, 2012 8.537 8.600 8.519 8.560 281,213 +0.02(+0.20%)
Jul 03, 2012 8.440 8.689 8.388 8.542 240,667 +0.13(+1.49%)
Jul 02, 2012 8.360 8.514 8.246 8.417 393,298 +0.10(+1.17%)
Jun 29, 2012 8.172 8.337 8.075 8.320 345,930 +0.26(+3.26%)
Jun 28, 2012 8.103 8.103 7.898 8.057 311,933 -0.10(-1.26%)
Jun 27, 2012 8.103 8.286 8.017 8.160 239,170 -0.13(-1.58%)
Jun 26, 2012 8.229 8.366 8.143 8.291 388,614 +0.10(+1.18%)
Jun 25, 2012 8.257 8.320 8.183 8.194 281,225 -0.16(-1.91%)
Jun 22, 2012 8.463 8.600 8.274 8.354 2,547,093 +0.10(+1.17%)
Jun 21, 2012 8.445 8.502 8.200 8.257 708,819 -0.19(-2.30%)
Jun 20, 2012 8.388 8.477 8.366 8.451 675,875 +0.02(+0.27%)
Jun 19, 2012 8.172 8.600 8.172 8.428 1,303,805 +0.26(+3.21%)
Jun 18, 2012 8.063 8.280 8.063 8.166 707,085 +0.03(+0.35%)
Jun 15, 2012 8.132 8.149 8.080 8.137 380,956 +0.01(+0.07%)
Jun 14, 2012 8.035 8.160 8.035 8.132 303,010 +0.13(+1.57%)
Jun 13, 2012 8.000 8.169 7.938 8.006 406,359 +0.01(+0.07%)
Jun 12, 2012 7.978 8.017 7.881 8.000 370,627 +0.07(+0.86%)
Jun 11, 2012 8.017 8.017 7.932 7.932 366,078 +0.00(+0.00%)
Jun 08, 2012 7.755 7.955 7.698 7.932 127,734 +0.18(+2.28%)
Jun 07, 2012 8.012 8.012 7.726 7.755 384,252 -0.13(-1.59%)
Jun 06, 2012 7.881 7.938 7.812 7.881 350,916 +0.08(+1.02%)
Jun 05, 2012 7.681 7.915 7.681 7.801 279,376 +0.09(+1.18%)
Jun 04, 2012 7.732 7.806 7.686 7.709 299,457 +0.03(+0.45%)
Jun 01, 2012 7.749 7.846 7.601 7.675 278,684 -0.17(-2.18%)
May 31, 2012 7.823 8.075 7.744 7.846 423,997 +0.04(+0.51%)
May 30, 2012 7.721 7.881 7.678 7.806 280,840 -0.01(-0.15%)
May 29, 2012 7.806 7.846 7.709 7.818 345,310 +0.08(+1.03%)
May 25, 2012 7.761 7.784 7.550 7.738 318,324 +0.03(+0.37%)
May 24, 2012 7.527 7.749 7.424 7.709 622,498 +0.21(+2.82%)
May 23, 2012 7.475 7.589 7.430 7.498 4,662,144 +0.15(+2.02%)
May 22, 2012 7.413 7.686 7.042 7.350 861,620 -0.51(-6.46%)
May 21, 2012 7.858 7.926 7.778 7.858 129,665 +0.06(+0.81%)
May 18, 2012 7.892 7.955 7.738 7.795 203,661 -0.11(-1.37%)
May 17, 2012 8.040 8.040 7.858 7.903 203,335 -0.14(-1.70%)
May 16, 2012 8.194 8.313 7.983 8.040 248,082 -0.07(-0.84%)
May 15, 2012 8.103 8.211 8.017 8.109 331,635 +0.04(+0.49%)
May 14, 2012 8.109 8.269 8.063 8.069 126,207 -0.14(-1.67%)
May 11, 2012 8.177 8.348 8.177 8.206 96,267 -0.05(-0.62%)
May 10, 2012 8.263 8.417 8.183 8.257 255,641 +0.07(+0.91%)
May 09, 2012 8.012 8.291 8.007 8.183 990,092 +0.10(+1.27%)
May 08, 2012 7.818 8.149 7.812 8.080 347,341 +0.33(+4.19%)
May 07, 2012 7.641 7.778 7.544 7.755 74,784 +0.10(+1.27%)
May 04, 2012 7.920 8.017 7.629 7.658 122,138 -0.26(-3.31%)
May 03, 2012 7.960 8.012 7.829 7.920 86,746 -0.04(-0.50%)
May 02, 2012 7.960 8.017 7.835 7.960 69,026 -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.