Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

35.63 +0.65 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 8.310 8.344 8.264 8.281 261,627 -0.02(-0.21%)
Jul 30, 2012 8.298 8.390 8.287 8.298 129,118 +0.01(+0.14%)
Jul 27, 2012 8.229 8.350 8.212 8.287 298,309 +0.05(+0.63%)
Jul 26, 2012 8.447 8.453 8.201 8.235 256,947 -0.13(-1.51%)
Jul 25, 2012 8.355 8.384 8.241 8.361 213,904 +0.07(+0.83%)
Jul 24, 2012 8.212 8.350 8.189 8.292 251,227 +0.08(+0.98%)
Jul 23, 2012 8.241 8.247 8.040 8.212 613,146 -0.14(-1.71%)
Jul 20, 2012 8.350 8.435 8.258 8.355 455,132 -0.07(-0.88%)
Jul 19, 2012 8.636 8.642 8.384 8.430 389,046 -0.22(-2.58%)
Jul 18, 2012 8.693 8.693 8.481 8.653 338,815 +0.01(+0.13%)
Jul 17, 2012 8.590 8.647 8.521 8.642 225,984 +0.12(+1.41%)
Jul 16, 2012 8.458 8.635 8.458 8.521 339,021 +0.07(+0.81%)
Jul 13, 2012 8.487 8.590 8.430 8.453 305,055 +0.03(+0.34%)
Jul 12, 2012 8.367 8.470 8.327 8.424 237,799 +0.03(+0.41%)
Jul 11, 2012 8.338 8.395 8.298 8.390 444,577 +0.02(+0.27%)
Jul 10, 2012 8.539 8.625 8.332 8.367 385,477 -0.14(-1.62%)
Jul 09, 2012 8.556 8.622 8.476 8.504 615,582 -0.05(-0.60%)
Jul 06, 2012 8.493 8.607 8.493 8.556 407,041 -0.03(-0.40%)
Jul 05, 2012 8.567 8.630 8.549 8.590 280,212 +0.02(+0.20%)
Jul 03, 2012 8.470 8.720 8.418 8.573 239,810 +0.13(+1.49%)
Jul 02, 2012 8.390 8.544 8.275 8.447 391,898 +0.10(+1.17%)
Jun 29, 2012 8.201 8.367 8.103 8.350 344,698 +0.26(+3.26%)
Jun 28, 2012 8.132 8.132 7.926 8.086 310,822 -0.10(-1.26%)
Jun 27, 2012 8.132 8.315 8.046 8.189 238,319 -0.13(-1.58%)
Jun 26, 2012 8.258 8.395 8.172 8.321 387,230 +0.10(+1.18%)
Jun 25, 2012 8.287 8.350 8.212 8.224 280,224 -0.16(-1.91%)
Jun 22, 2012 8.493 8.630 8.304 8.384 2,538,024 +0.10(+1.17%)
Jun 21, 2012 8.476 8.533 8.229 8.287 706,295 -0.19(-2.30%)
Jun 20, 2012 8.418 8.507 8.395 8.481 673,468 +0.02(+0.27%)
Jun 19, 2012 8.201 8.630 8.201 8.458 1,299,163 +0.26(+3.21%)
Jun 18, 2012 8.092 8.310 8.092 8.195 704,568 +0.03(+0.35%)
Jun 15, 2012 8.161 8.178 8.109 8.166 379,599 +0.01(+0.07%)
Jun 14, 2012 8.063 8.189 8.063 8.161 301,931 +0.13(+1.57%)
Jun 13, 2012 8.029 8.198 7.966 8.035 404,912 +0.01(+0.07%)
Jun 12, 2012 8.006 8.046 7.909 8.029 369,307 +0.07(+0.86%)
Jun 11, 2012 8.046 8.046 7.960 7.960 364,774 +0.00(+0.00%)
Jun 08, 2012 7.783 7.983 7.725 7.960 127,279 +0.18(+2.28%)
Jun 07, 2012 8.040 8.040 7.754 7.783 382,884 -0.13(-1.59%)
Jun 06, 2012 7.909 7.966 7.840 7.909 349,666 +0.08(+1.02%)
Jun 05, 2012 7.708 7.943 7.708 7.828 278,382 +0.09(+1.18%)
Jun 04, 2012 7.760 7.834 7.714 7.737 298,391 +0.03(+0.45%)
Jun 01, 2012 7.777 7.874 7.628 7.702 277,692 -0.17(-2.18%)
May 31, 2012 7.851 8.103 7.771 7.874 422,487 +0.04(+0.51%)
May 30, 2012 7.748 7.909 7.706 7.834 279,840 -0.01(-0.15%)
May 29, 2012 7.834 7.874 7.737 7.846 344,080 +0.08(+1.03%)
May 25, 2012 7.788 7.811 7.577 7.766 317,191 +0.03(+0.37%)
May 24, 2012 7.554 7.777 7.451 7.737 620,281 +0.21(+2.82%)
May 23, 2012 7.502 7.617 7.456 7.525 4,645,545 +0.15(+2.02%)
May 22, 2012 7.439 7.714 7.067 7.376 858,552 -0.51(-6.46%)
May 21, 2012 7.886 7.954 7.806 7.886 129,203 +0.06(+0.81%)
May 18, 2012 7.920 7.983 7.766 7.823 202,936 -0.11(-1.37%)
May 17, 2012 8.069 8.069 7.886 7.932 202,611 -0.14(-1.70%)
May 16, 2012 8.224 8.343 8.012 8.069 247,198 -0.07(-0.84%)
May 15, 2012 8.132 8.241 8.046 8.138 330,455 +0.04(+0.50%)
May 14, 2012 8.138 8.298 8.092 8.098 125,758 -0.14(-1.67%)
May 11, 2012 8.206 8.378 8.206 8.235 95,924 -0.05(-0.62%)
May 10, 2012 8.292 8.447 8.212 8.287 254,731 +0.07(+0.91%)
May 09, 2012 8.040 8.321 8.036 8.212 986,566 +0.10(+1.27%)
May 08, 2012 7.846 8.178 7.840 8.109 346,104 +0.33(+4.19%)
May 07, 2012 7.668 7.806 7.571 7.783 74,518 +0.10(+1.27%)
May 04, 2012 7.949 8.046 7.657 7.685 121,703 -0.26(-3.31%)
May 03, 2012 7.989 8.040 7.857 7.949 86,437 -0.04(-0.50%)
May 02, 2012 7.989 8.046 7.863 7.989 68,780 -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.