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 (%)
Aug 31, 2012 8.863 8.863 8.686 8.783 1,618,955 -0.03(-0.32%)
Aug 30, 2012 8.966 8.966 8.749 8.812 266,598 -0.18(-1.97%)
Aug 29, 2012 8.874 8.988 8.857 8.988 717,868 +0.21(+2.34%)
Aug 27, 2012 8.794 8.863 8.709 8.783 344,319 -0.01(-0.06%)
Aug 24, 2012 8.812 8.874 8.697 8.789 328,771 -0.05(-0.52%)
Aug 23, 2012 8.846 9.028 8.772 8.834 254,050 +0.00(+0.00%)
Aug 22, 2012 8.680 8.857 8.606 8.834 421,165 +0.10(+1.18%)
Aug 21, 2012 8.720 8.863 8.646 8.732 389,689 +0.05(+0.59%)
Aug 20, 2012 8.646 8.697 8.583 8.680 337,525 +0.04(+0.46%)
Aug 17, 2012 8.635 8.669 8.560 8.640 450,459 -0.01(-0.13%)
Aug 16, 2012 8.509 8.669 8.503 8.652 516,767 +0.14(+1.68%)
Aug 15, 2012 8.378 8.526 8.321 8.509 391,757 +0.14(+1.64%)
Aug 14, 2012 8.332 8.498 8.264 8.372 875,339 +0.05(+0.55%)
Aug 13, 2012 8.201 8.387 8.184 8.326 697,068 +0.14(+1.67%)
Aug 10, 2012 8.132 9.154 8.127 8.190 3,861,490 -0.23(-2.78%)
Aug 09, 2012 8.309 8.521 8.309 8.424 146,231 +0.07(+0.89%)
Aug 08, 2012 8.304 8.441 8.224 8.349 169,928 -0.01(-0.14%)
Aug 07, 2012 8.372 8.372 8.172 8.361 646,966 -0.07(-0.81%)
Aug 06, 2012 8.384 8.435 8.298 8.429 263,100 +0.08(+0.96%)
Aug 03, 2012 8.292 8.395 8.269 8.349 365,200 +0.13(+1.60%)
Aug 02, 2012 8.190 8.326 8.087 8.218 150,766 -0.02(-0.21%)
Aug 01, 2012 8.321 8.395 8.229 8.235 330,711 -0.02(-0.21%)
Jul 31, 2012 8.281 8.315 8.235 8.252 262,534 -0.02(-0.21%)
Jul 30, 2012 8.269 8.361 8.258 8.269 129,566 +0.01(+0.14%)
Jul 27, 2012 8.201 8.321 8.184 8.258 299,344 +0.05(+0.63%)
Jul 26, 2012 8.418 8.424 8.172 8.207 257,838 -0.13(-1.51%)
Jul 25, 2012 8.326 8.355 8.212 8.332 214,646 +0.07(+0.83%)
Jul 24, 2012 8.184 8.321 8.161 8.264 252,098 +0.08(+0.98%)
Jul 23, 2012 8.212 8.218 8.013 8.184 615,273 -0.14(-1.71%)
Jul 20, 2012 8.321 8.406 8.229 8.326 456,711 -0.07(-0.88%)
Jul 19, 2012 8.606 8.612 8.355 8.401 390,395 -0.22(-2.58%)
Jul 18, 2012 8.663 8.663 8.452 8.623 339,990 +0.01(+0.13%)
Jul 17, 2012 8.560 8.618 8.492 8.612 226,768 +0.12(+1.41%)
Jul 16, 2012 8.429 8.605 8.429 8.492 340,197 +0.07(+0.81%)
Jul 13, 2012 8.458 8.560 8.401 8.424 306,113 +0.03(+0.34%)
Jul 12, 2012 8.338 8.441 8.298 8.395 238,623 +0.03(+0.41%)
Jul 11, 2012 8.309 8.366 8.269 8.361 446,119 +0.02(+0.27%)
Jul 10, 2012 8.509 8.595 8.304 8.338 386,814 -0.14(-1.62%)
Jul 09, 2012 8.526 8.592 8.446 8.475 617,717 -0.05(-0.60%)
Jul 06, 2012 8.463 8.578 8.463 8.526 408,452 -0.03(-0.40%)
Jul 05, 2012 8.538 8.600 8.520 8.560 281,184 +0.02(+0.20%)
Jul 03, 2012 8.441 8.690 8.389 8.543 240,642 +0.13(+1.49%)
Jul 02, 2012 8.361 8.515 8.247 8.418 393,257 +0.10(+1.17%)
Jun 29, 2012 8.172 8.338 8.075 8.321 345,894 +0.26(+3.26%)
Jun 28, 2012 8.104 8.104 7.898 8.058 311,900 -0.10(-1.26%)
Jun 27, 2012 8.104 8.287 8.018 8.161 239,145 -0.13(-1.58%)
Jun 26, 2012 8.229 8.366 8.144 8.292 388,573 +0.10(+1.18%)
Jun 25, 2012 8.258 8.321 8.184 8.195 281,196 -0.16(-1.91%)
Jun 22, 2012 8.463 8.600 8.275 8.355 2,546,827 +0.10(+1.17%)
Jun 21, 2012 8.446 8.503 8.201 8.258 708,745 -0.19(-2.30%)
Jun 20, 2012 8.389 8.478 8.366 8.452 675,804 +0.02(+0.27%)
Jun 19, 2012 8.172 8.600 8.172 8.429 1,303,669 +0.26(+3.21%)
Jun 18, 2012 8.064 8.281 8.064 8.167 707,012 +0.03(+0.35%)
Jun 15, 2012 8.132 8.150 8.081 8.138 380,916 +0.01(+0.07%)
Jun 14, 2012 8.035 8.161 8.035 8.132 302,978 +0.13(+1.57%)
Jun 13, 2012 8.001 8.170 7.938 8.007 406,316 +0.01(+0.07%)
Jun 12, 2012 7.978 8.018 7.881 8.001 370,588 +0.07(+0.86%)
Jun 11, 2012 8.018 8.018 7.933 7.933 366,039 +0.00(+0.00%)
Jun 08, 2012 7.756 7.956 7.699 7.933 127,720 +0.18(+2.28%)
Jun 07, 2012 8.013 8.013 7.727 7.756 384,212 -0.13(-1.59%)
Jun 06, 2012 7.881 7.938 7.813 7.881 350,879 +0.08(+1.02%)
Jun 05, 2012 7.682 7.916 7.682 7.801 279,347 +0.09(+1.18%)
Jun 04, 2012 7.733 7.807 7.687 7.710 299,426 +0.03(+0.45%)
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.