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

Stag Industrial Inc (NY: STAG )

34.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 7.943 8.115 7.846 7.995 416,908 +0.11(+1.45%)
Mar 29, 2012 7.720 7.914 7.685 7.880 260,340 +0.09(+1.18%)
Mar 28, 2012 7.794 8.012 7.702 7.788 139,418 -0.13(-1.66%)
Mar 27, 2012 7.966 8.080 7.737 7.920 307,106 -0.02(-0.29%)
Mar 26, 2012 8.098 8.103 7.891 7.943 157,478 -0.06(-0.72%)
Mar 23, 2012 7.794 8.017 7.737 8.000 140,994 +0.23(+3.02%)
Mar 22, 2012 7.886 7.903 7.680 7.766 299,600 -0.15(-1.95%)
Mar 21, 2012 7.903 8.058 7.891 7.920 108,537 +0.05(+0.58%)
Mar 20, 2012 7.766 7.937 7.766 7.874 109,166 +0.03(+0.37%)
Mar 19, 2012 7.702 7.909 7.685 7.846 167,092 +0.10(+1.33%)
Mar 16, 2012 7.800 7.800 7.622 7.743 216,560 -0.05(-0.66%)
Mar 15, 2012 7.651 7.799 7.622 7.794 170,831 +0.12(+1.57%)
Mar 14, 2012 7.725 7.725 7.628 7.674 179,294 -0.05(-0.67%)
Mar 13, 2012 7.611 7.817 7.479 7.725 413,629 +0.11(+1.50%)
Mar 12, 2012 7.628 7.634 7.315 7.611 400,257 +0.02(+0.30%)
Mar 09, 2012 7.485 7.645 7.462 7.588 388,728 -0.07(-0.97%)
Mar 08, 2012 7.451 7.697 7.451 7.662 300,612 +0.19(+2.53%)
Mar 07, 2012 7.445 7.473 7.416 7.473 215,316 +0.06(+0.85%)
Mar 06, 2012 7.347 7.445 7.347 7.410 124,024 -0.01(-0.08%)
Mar 05, 2012 7.267 7.468 7.267 7.416 174,833 +0.10(+1.33%)
Mar 02, 2012 7.136 7.336 7.136 7.319 752,946 +0.21(+2.90%)
Mar 01, 2012 7.113 7.302 7.061 7.113 95,362 +0.07(+1.06%)
Feb 29, 2012 7.124 7.227 7.038 7.038 100,224 -0.05(-0.73%)
Feb 28, 2012 7.107 7.210 7.055 7.090 67,659 -0.03(-0.48%)
Feb 27, 2012 7.107 7.158 7.004 7.124 35,866 -0.01(-0.08%)
Feb 24, 2012 7.118 7.158 7.078 7.130 51,337 +0.02(+0.32%)
Feb 23, 2012 7.067 7.113 6.964 7.107 145,139 +0.04(+0.57%)
Feb 22, 2012 7.032 7.084 7.015 7.067 43,431 +0.01(+0.16%)
Feb 21, 2012 7.027 7.112 6.958 7.055 125,887 +0.07(+1.07%)
Feb 17, 2012 7.050 7.073 6.969 6.981 87,908 -0.04(-0.57%)
Feb 16, 2012 7.038 7.095 6.964 7.021 76,617 -0.01(-0.16%)
Feb 15, 2012 7.004 7.073 6.941 7.032 53,939 +0.04(+0.57%)
Feb 14, 2012 7.021 7.021 6.947 6.992 50,904 -0.05(-0.73%)
Feb 13, 2012 6.912 7.044 6.792 7.044 53,159 +0.17(+2.50%)
Feb 10, 2012 6.912 7.095 6.872 6.872 70,970 -0.17(-2.44%)
Feb 09, 2012 7.124 7.124 6.889 7.044 57,868 -0.07(-1.05%)
Feb 08, 2012 7.032 7.164 6.992 7.118 104,015 +0.11(+1.64%)
Feb 07, 2012 7.153 7.153 6.884 7.004 73,325 -0.15(-2.08%)
Feb 06, 2012 7.176 7.221 7.136 7.153 32,952 -0.03(-0.40%)
Feb 03, 2012 7.050 7.210 7.050 7.181 104,289 +0.21(+2.96%)
Feb 02, 2012 6.981 7.027 6.843 6.975 65,244 -0.01(-0.16%)
Feb 01, 2012 6.878 7.004 6.838 6.987 89,170 +0.13(+1.84%)
Jan 31, 2012 7.010 7.010 6.838 6.861 53,623 -0.13(-1.88%)
Jan 30, 2012 6.987 7.084 6.889 6.992 70,676 -0.03(-0.49%)
Jan 27, 2012 7.027 7.027 6.947 7.027 38,187 +0.00(+0.00%)
Jan 26, 2012 6.987 7.038 6.935 7.027 129,636 +0.09(+1.24%)
Jan 25, 2012 6.844 6.952 6.844 6.941 54,451 +0.08(+1.17%)
Jan 24, 2012 6.815 6.872 6.786 6.861 54,264 +0.05(+0.67%)
Jan 23, 2012 6.718 6.855 6.666 6.815 40,179 +0.12(+1.80%)
Jan 20, 2012 6.729 6.775 6.695 6.695 121,946 -0.03(-0.43%)
Jan 19, 2012 6.821 6.861 6.695 6.723 205,173 -0.05(-0.76%)
Jan 18, 2012 6.729 6.826 6.712 6.775 100,819 +0.07(+1.11%)
Jan 17, 2012 6.695 6.987 6.672 6.700 254,890 +0.09(+1.39%)
Jan 13, 2012 6.683 6.729 6.586 6.609 129,051 -0.10(-1.54%)
Jan 12, 2012 6.752 6.952 6.672 6.712 77,169 +0.00(+0.00%)
Jan 11, 2012 6.649 6.740 6.614 6.712 118,882 +0.02(+0.34%)
Jan 10, 2012 6.637 6.775 6.603 6.689 109,840 +0.11(+1.74%)
Jan 09, 2012 6.677 6.677 6.551 6.574 51,493 -0.07(-1.12%)
Jan 06, 2012 6.792 6.809 6.643 6.649 88,884 -0.11(-1.69%)
Jan 05, 2012 6.735 6.861 6.679 6.763 112,889 +0.02(+0.34%)
Jan 04, 2012 6.792 7.010 6.729 6.740 86,537 +0.17(+2.62%)
Dec 30, 2011 6.551 6.677 6.374 6.569 218,790 +0.19(+3.05%)
Dec 29, 2011 6.592 6.609 6.288 6.374 128,669 -0.21(-3.22%)
Dec 28, 2011 6.620 6.718 6.511 6.586 112,318 -0.17(-2.46%)
Dec 27, 2011 6.683 6.843 6.649 6.752 57,180 +0.03(+0.51%)
Dec 23, 2011 6.643 6.723 6.620 6.718 128,809 +0.19(+2.89%)
Dec 21, 2011 6.374 6.551 6.277 6.529 87,932 +0.15(+2.33%)
Dec 20, 2011 6.322 6.385 6.259 6.380 202,772 +0.14(+2.30%)
Dec 19, 2011 6.414 6.414 6.225 6.236 155,309 -0.15(-2.33%)
Dec 16, 2011 6.483 6.580 6.349 6.385 293,500 -0.06(-0.89%)
Dec 15, 2011 6.546 6.546 6.265 6.443 116,365 -0.01(-0.18%)
Dec 14, 2011 6.236 6.494 6.236 6.454 122,012 +0.21(+3.30%)
Dec 13, 2011 6.288 6.380 6.225 6.248 149,167 -0.02(-0.37%)
Dec 12, 2011 6.288 6.305 6.159 6.271 70,474 -0.04(-0.64%)
Dec 09, 2011 6.231 6.374 6.231 6.311 151,120 +0.11(+1.85%)
Dec 08, 2011 6.093 6.277 6.042 6.196 135,123 +0.08(+1.31%)
Dec 07, 2011 6.065 6.162 5.962 6.116 97,163 +0.05(+0.85%)
Dec 06, 2011 6.145 6.254 6.030 6.065 183,581 -0.11(-1.76%)
Dec 05, 2011 6.156 6.219 6.105 6.173 204,808 +0.04(+0.65%)
Dec 02, 2011 5.996 6.151 5.996 6.133 305,916 +0.17(+2.78%)
Dec 01, 2011 6.013 6.042 5.933 5.967 240,671 -0.04(-0.67%)
Nov 30, 2011 6.139 6.151 6.007 6.007 457,923 +0.02(+0.29%)
Nov 29, 2011 6.059 6.137 5.910 5.990 146,614 -0.04(-0.66%)
Nov 28, 2011 5.990 6.053 5.956 6.030 199,012 +0.19(+3.34%)
Nov 25, 2011 5.755 5.927 5.755 5.836 69,938 +0.09(+1.49%)
Nov 23, 2011 5.876 5.893 5.738 5.750 188,390 -0.15(-2.52%)
Nov 22, 2011 5.899 5.927 5.841 5.899 109,103 +0.01(+0.19%)
Nov 21, 2011 5.921 5.990 5.788 5.887 106,941 -0.11(-1.81%)
Nov 18, 2011 5.967 6.053 5.910 5.996 112,229 +0.03(+0.58%)
Nov 17, 2011 5.990 6.036 5.905 5.962 142,881 -0.03(-0.48%)
Nov 16, 2011 6.002 6.070 5.967 5.990 123,072 -0.03(-0.57%)
Nov 15, 2011 5.956 6.128 5.927 6.025 112,859 +0.07(+1.25%)
Nov 14, 2011 6.002 6.059 5.904 5.950 92,226 -0.09(-1.52%)
Nov 11, 2011 6.070 6.128 5.990 6.042 182,032 +0.06(+0.96%)
Nov 10, 2011 5.996 6.007 5.881 5.984 43,979 +0.09(+1.55%)
Nov 09, 2011 5.933 6.093 5.887 5.893 100,107 -0.17(-2.74%)
Nov 08, 2011 6.053 6.162 5.876 6.059 140,400 +0.06(+1.05%)
Nov 07, 2011 6.082 6.082 5.870 5.996 131,063 -0.06(-1.04%)
Nov 04, 2011 6.110 6.110 6.053 6.059 32,641 -0.12(-1.95%)
Nov 03, 2011 6.179 6.185 6.013 6.179 73,680 +0.10(+1.60%)
Nov 02, 2011 6.093 6.122 5.956 6.082 140,154 +0.07(+1.24%)
Nov 01, 2011 6.019 6.162 5.990 6.007 136,034 -0.14(-2.33%)
Oct 31, 2011 6.236 6.328 6.105 6.151 56,766 -0.12(-1.92%)
Oct 28, 2011 6.385 6.443 6.254 6.271 123,258 -0.14(-2.23%)
Oct 27, 2011 6.156 6.454 6.047 6.414 421,784 +0.29(+4.77%)
Oct 26, 2011 6.128 6.156 5.990 6.122 123,778 +0.06(+0.94%)
Oct 25, 2011 6.185 6.259 6.047 6.065 52,637 -0.18(-2.84%)
Oct 24, 2011 6.156 6.374 6.025 6.242 70,776 +0.11(+1.87%)
Oct 21, 2011 6.013 6.151 5.984 6.128 59,469 +0.19(+3.18%)
Oct 20, 2011 6.025 6.070 5.927 5.939 30,313 -0.05(-0.77%)
Oct 19, 2011 6.173 6.211 5.973 5.984 77,666 -0.19(-3.06%)
Oct 18, 2011 6.099 6.242 6.030 6.173 79,212 +0.11(+1.89%)
Oct 17, 2011 6.128 6.242 6.042 6.059 49,238 -0.13(-2.13%)
Oct 14, 2011 6.288 6.385 6.110 6.191 51,786 -0.04(-0.64%)
Oct 13, 2011 6.162 6.231 6.036 6.231 39,065 +0.06(+1.02%)
Oct 12, 2011 6.231 6.231 6.128 6.168 88,170 +0.01(+0.09%)
Oct 11, 2011 5.962 6.231 5.933 6.162 77,946 +0.19(+3.26%)
Oct 10, 2011 5.887 5.973 5.755 5.967 86,317 +0.20(+3.48%)
Oct 07, 2011 6.053 6.162 5.727 5.767 51,308 -0.29(-4.73%)
Oct 06, 2011 6.007 6.122 5.967 6.053 81,398 +0.05(+0.86%)
Oct 05, 2011 6.299 6.334 5.836 6.002 79,652 -0.34(-5.42%)
Oct 04, 2011 5.841 6.431 5.612 6.345 152,876 +0.56(+9.70%)
Oct 03, 2011 5.916 5.921 5.732 5.784 119,002 -0.06(-0.98%)
Sep 30, 2011 5.767 6.145 5.767 5.841 75,506 -0.03(-0.49%)
Sep 29, 2011 6.042 6.151 5.652 5.870 72,573 -0.06(-0.97%)
Sep 28, 2011 6.065 6.065 5.876 5.927 88,720 -0.34(-5.48%)
Sep 27, 2011 6.299 6.460 6.133 6.271 94,606 +0.10(+1.58%)
Sep 26, 2011 6.025 6.328 6.019 6.173 97,802 +0.18(+3.06%)
Sep 23, 2011 5.853 6.090 5.813 5.990 59,908 +0.16(+2.75%)
Sep 22, 2011 5.801 6.007 5.738 5.830 123,512 -0.11(-1.83%)
Sep 21, 2011 6.334 6.454 5.939 5.939 81,995 -0.37(-5.81%)
Sep 20, 2011 6.511 6.632 6.299 6.305 84,155 -0.21(-3.17%)
Sep 19, 2011 6.718 6.763 6.460 6.511 55,654 -0.27(-3.97%)
Sep 16, 2011 6.305 6.780 6.305 6.780 557,593 +0.58(+9.43%)
Sep 15, 2011 6.116 6.311 6.030 6.196 59,525 +0.14(+2.27%)
Sep 14, 2011 6.002 6.128 5.973 6.059 87,384 +0.08(+1.34%)
Sep 13, 2011 5.950 6.059 5.904 5.979 47,658 +0.07(+1.26%)
Sep 12, 2011 5.921 5.979 5.784 5.904 82,304 -0.09(-1.53%)
Sep 09, 2011 6.007 6.047 5.870 5.996 102,544 -0.05(-0.85%)
Sep 08, 2011 6.225 6.414 5.916 6.047 69,604 -0.25(-4.00%)
Sep 07, 2011 5.916 6.342 5.893 6.299 166,072 +0.38(+6.49%)
Sep 06, 2011 5.732 6.007 5.727 5.916 72,117 +0.05(+0.88%)
Sep 02, 2011 5.990 6.551 5.818 5.864 103,040 -0.23(-3.76%)
Sep 01, 2011 6.156 6.242 6.088 6.093 74,043 -0.07(-1.12%)
Aug 31, 2011 6.156 6.334 6.019 6.162 147,468 +0.05(+0.84%)
Aug 30, 2011 6.133 6.202 6.042 6.110 71,186 -0.01(-0.19%)
Aug 29, 2011 6.093 6.357 5.962 6.122 98,708 +0.08(+1.33%)
Aug 26, 2011 5.858 6.070 5.858 6.042 57,039 +0.17(+2.83%)
Aug 25, 2011 6.093 6.105 5.876 5.876 49,617 -0.15(-2.56%)
Aug 24, 2011 6.007 6.156 5.944 6.030 75,211 +0.00(+0.00%)
Aug 23, 2011 5.790 6.030 5.790 6.030 341,763 +0.26(+4.46%)
Aug 22, 2011 5.956 6.013 5.732 5.773 93,611 -0.09(-1.47%)
Aug 19, 2011 5.858 5.921 5.813 5.858 77,642 -0.06(-0.97%)
Aug 18, 2011 6.042 6.128 5.870 5.916 198,754 -0.09(-1.53%)
Aug 17, 2011 6.013 6.082 5.996 6.007 75,253 +0.01(+0.10%)
Aug 16, 2011 5.807 6.042 5.807 6.002 194,289 +0.19(+3.35%)
Aug 15, 2011 5.738 5.870 5.727 5.807 60,835 +0.09(+1.60%)
Aug 12, 2011 5.933 5.933 5.698 5.715 89,125 -0.22(-3.67%)
Aug 11, 2011 5.692 6.042 5.647 5.933 204,895 +0.26(+4.54%)
Aug 10, 2011 5.870 5.927 5.538 5.675 278,668 -0.25(-4.16%)
Aug 09, 2011 5.921 5.933 5.469 5.921 186,426 +0.36(+6.38%)
Aug 08, 2011 5.921 6.277 5.561 5.566 151,750 -0.71(-11.31%)
Aug 05, 2011 5.773 6.418 5.486 6.277 299,959 +0.13(+2.05%)
Aug 04, 2011 6.735 6.775 6.151 6.151 184,652 -0.58(-8.67%)
Aug 03, 2011 6.895 6.895 6.735 6.735 64,144 -0.14(-2.00%)
Aug 02, 2011 7.032 7.141 6.872 6.872 77,052 -0.16(-2.28%)
Aug 01, 2011 7.158 7.158 6.987 7.032 47,059 -0.01(-0.08%)
Jul 29, 2011 6.998 7.136 6.944 7.038 65,115 +0.00(+0.00%)
Jul 28, 2011 7.004 7.118 6.981 7.038 39,816 +0.05(+0.74%)
Jul 27, 2011 7.158 7.176 6.941 6.987 105,502 -0.18(-2.48%)
Jul 26, 2011 7.107 7.181 6.987 7.164 60,335 +0.03(+0.48%)
Jul 25, 2011 7.084 7.244 7.078 7.130 94,796 +0.02(+0.24%)
Jul 22, 2011 7.193 7.196 7.107 7.113 33,544 -0.10(-1.43%)
Jul 21, 2011 7.107 7.256 7.044 7.216 89,238 +0.11(+1.61%)
Jul 20, 2011 7.101 7.153 7.044 7.101 60,477 -0.10(-1.35%)
Jul 19, 2011 7.210 7.227 7.096 7.199 78,042 +0.02(+0.32%)
Jul 18, 2011 7.227 7.244 7.158 7.176 107,657 -0.05(-0.71%)
Jul 15, 2011 7.199 7.233 7.113 7.227 95,209 +0.02(+0.24%)
Jul 14, 2011 7.239 7.250 7.199 7.210 32,461 -0.05(-0.63%)
Jul 13, 2011 7.290 7.313 7.221 7.256 49,172 -0.03(-0.39%)
Jul 12, 2011 7.267 7.336 7.176 7.284 169,790 +0.02(+0.32%)
Jul 11, 2011 7.199 7.296 7.164 7.262 86,661 -0.02(-0.24%)
Jul 08, 2011 7.199 7.330 7.164 7.279 59,483 -0.02(-0.24%)
Jul 07, 2011 7.319 7.330 7.038 7.296 103,112 +0.02(+0.24%)
Jul 06, 2011 7.158 7.296 7.153 7.279 263,263 +0.13(+1.84%)
Jul 05, 2011 7.073 7.181 7.044 7.147 131,500 +0.07(+1.05%)
Jul 01, 2011 7.038 7.073 6.987 7.073 200,512 +0.06(+0.82%)
Jun 30, 2011 6.981 7.015 6.912 7.015 98,689 +0.05(+0.74%)
Jun 29, 2011 7.015 7.050 6.889 6.964 130,450 -0.04(-0.57%)
Jun 28, 2011 7.027 7.090 6.889 7.004 245,845 -0.02(-0.24%)
Jun 27, 2011 7.010 7.101 6.872 7.021 216,897 +0.01(+0.16%)
Jun 24, 2011 7.158 7.193 6.906 7.010 2,926,154 -0.17(-2.31%)
Jun 23, 2011 7.273 7.273 6.918 7.176 187,592 -0.03(-0.40%)
Jun 22, 2011 7.164 7.204 7.050 7.204 135,626 -0.01(-0.08%)
Jun 21, 2011 7.021 7.239 6.929 7.210 195,991 +0.21(+3.03%)
Jun 20, 2011 6.987 7.038 6.958 6.998 131,175 +0.04(+0.58%)
Jun 17, 2011 7.004 7.004 6.878 6.958 242,571 +0.00(+0.00%)
Jun 16, 2011 6.918 7.010 6.918 6.958 227,915 +0.02(+0.33%)
Jun 15, 2011 6.769 6.969 6.632 6.935 211,136 +0.00(+0.00%)
Jun 14, 2011 7.044 7.044 6.901 6.935 349,252 -0.11(-1.54%)
Jun 13, 2011 7.044 7.044 6.815 7.044 195,038 +0.01(+0.16%)
Jun 10, 2011 6.987 7.044 6.935 7.032 163,509 +0.02(+0.24%)
Jun 09, 2011 7.067 7.067 6.941 7.015 81,985 +0.01(+0.08%)
Jun 08, 2011 7.021 7.061 6.975 7.010 71,724 -0.04(-0.57%)
Jun 07, 2011 7.004 7.136 6.964 7.050 78,347 +0.01(+0.16%)
Jun 06, 2011 7.010 7.055 6.895 7.038 76,640 +0.03(+0.41%)
Jun 03, 2011 6.929 7.073 6.929 7.010 100,632 -0.30(-4.15%)
May 24, 2011 7.158 7.319 7.067 7.313 134,700 +0.28(+3.99%)
May 23, 2011 7.090 7.256 7.004 7.032 214,064 -0.24(-3.31%)
May 20, 2011 7.279 7.410 7.233 7.273 440,281 -0.07(-0.94%)
May 19, 2011 7.313 7.342 7.210 7.342 106,136 +0.02(+0.23%)
May 18, 2011 7.227 7.330 7.199 7.325 153,407 +0.00(+0.00%)
May 17, 2011 7.313 7.347 7.164 7.325 181,095 -0.05(-0.70%)
May 16, 2011 7.302 7.388 7.233 7.376 162,803 +0.07(+1.02%)
May 13, 2011 7.342 7.342 7.193 7.302 152,896 -0.09(-1.16%)
May 12, 2011 7.365 7.388 7.239 7.388 110,908 +0.02(+0.31%)
May 11, 2011 7.359 7.388 7.307 7.365 163,783 -0.02(-0.31%)
May 10, 2011 7.330 7.388 7.325 7.388 153,845 +0.02(+0.23%)
May 09, 2011 7.319 7.393 7.319 7.370 211,620 -0.01(-0.16%)
May 06, 2011 7.273 7.393 7.256 7.382 206,369 +0.02(+0.31%)
May 05, 2011 7.279 7.399 7.250 7.359 180,188 +0.00(+0.00%)
May 04, 2011 7.330 7.388 7.164 7.359 190,257 -0.01(-0.08%)
May 03, 2011 7.428 7.433 7.319 7.365 497,041 -0.03(-0.39%)
May 02, 2011 7.405 7.417 7.376 7.393 745,558 +0.12(+1.65%)
Apr 29, 2011 7.216 7.319 7.187 7.273 353,365 +0.09(+1.20%)
Apr 28, 2011 7.216 7.227 7.158 7.187 326,643 -0.04(-0.55%)
Apr 27, 2011 7.130 7.233 7.130 7.227 455,487 +0.06(+0.80%)
Apr 26, 2011 6.889 7.210 6.872 7.170 967,306 +0.30(+4.33%)
Apr 25, 2011 6.929 6.935 6.025 6.872 912,076 -0.08(-1.15%)
Apr 21, 2011 6.969 7.038 6.901 6.952 439,151 -0.04(-0.57%)
Apr 20, 2011 7.021 7.021 6.929 6.992 796,222 +0.02(+0.25%)
Apr 19, 2011 6.918 6.981 6.906 6.975 393,546 +0.02(+0.25%)
Apr 18, 2011 6.929 7.158 6.901 6.958 1,100,830 -0.06(-0.82%)
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.