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

Stag Industrial Inc (NY: STAG )

39.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 7.835 8.005 7.739 7.886 422,640 +0.11(+1.45%)
Mar 29, 2012 7.615 7.807 7.581 7.773 263,919 +0.09(+1.18%)
Mar 28, 2012 7.688 7.903 7.598 7.683 141,335 -0.13(-1.66%)
Mar 27, 2012 7.858 7.971 7.632 7.813 311,329 -0.02(-0.29%)
Mar 26, 2012 7.988 7.993 7.784 7.835 159,643 -0.06(-0.72%)
Mar 23, 2012 7.688 7.909 7.632 7.892 142,932 +0.23(+3.02%)
Mar 22, 2012 7.779 7.796 7.575 7.660 303,719 -0.15(-1.95%)
Mar 21, 2012 7.796 7.948 7.784 7.813 110,029 +0.05(+0.58%)
Mar 20, 2012 7.660 7.830 7.660 7.768 110,667 +0.03(+0.37%)
Mar 19, 2012 7.598 7.801 7.581 7.739 169,389 +0.10(+1.33%)
Mar 16, 2012 7.694 7.694 7.519 7.638 219,537 -0.05(-0.66%)
Mar 15, 2012 7.547 7.694 7.519 7.688 173,179 +0.12(+1.57%)
Mar 14, 2012 7.621 7.621 7.525 7.570 181,759 -0.05(-0.67%)
Mar 13, 2012 7.508 7.711 7.378 7.621 419,316 +0.11(+1.50%)
Mar 12, 2012 7.525 7.530 7.216 7.508 405,759 +0.02(+0.30%)
Mar 09, 2012 7.383 7.542 7.361 7.485 394,073 -0.07(-0.97%)
Mar 08, 2012 7.349 7.592 7.349 7.559 304,745 +0.19(+2.53%)
Mar 07, 2012 7.344 7.372 7.316 7.372 218,277 +0.06(+0.85%)
Mar 06, 2012 7.248 7.344 7.248 7.310 125,729 -0.01(-0.08%)
Mar 05, 2012 7.169 7.366 7.169 7.316 177,236 +0.10(+1.33%)
Mar 02, 2012 7.039 7.237 7.039 7.220 763,298 +0.20(+2.90%)
Mar 01, 2012 7.016 7.203 6.965 7.016 96,673 +0.07(+1.06%)
Feb 29, 2012 7.027 7.129 6.943 6.943 101,601 -0.05(-0.73%)
Feb 28, 2012 7.011 7.112 6.960 6.994 68,589 -0.03(-0.48%)
Feb 27, 2012 7.011 7.061 6.909 7.027 36,359 -0.01(-0.08%)
Feb 24, 2012 7.022 7.061 6.982 7.033 52,043 +0.02(+0.32%)
Feb 23, 2012 6.971 7.016 6.869 7.011 147,134 +0.04(+0.57%)
Feb 22, 2012 6.937 6.988 6.920 6.971 44,028 +0.01(+0.16%)
Feb 21, 2012 6.931 7.016 6.864 6.960 127,618 +0.07(+1.07%)
Feb 17, 2012 6.954 6.977 6.875 6.886 89,116 -0.04(-0.57%)
Feb 16, 2012 6.943 6.999 6.869 6.926 77,670 -0.01(-0.16%)
Feb 15, 2012 6.909 6.977 6.847 6.937 54,681 +0.04(+0.57%)
Feb 14, 2012 6.926 6.926 6.852 6.898 51,604 -0.05(-0.73%)
Feb 13, 2012 6.818 6.948 6.700 6.948 53,889 +0.17(+2.50%)
Feb 10, 2012 6.818 6.999 6.779 6.779 71,945 -0.17(-2.44%)
Feb 09, 2012 7.027 7.027 6.796 6.948 58,664 -0.07(-1.05%)
Feb 08, 2012 6.937 7.067 6.898 7.022 105,445 +0.11(+1.64%)
Feb 07, 2012 7.056 7.056 6.790 6.909 74,333 -0.15(-2.08%)
Feb 06, 2012 7.078 7.124 7.039 7.056 33,405 -0.03(-0.40%)
Feb 03, 2012 6.954 7.112 6.954 7.084 105,722 +0.20(+2.96%)
Feb 02, 2012 6.886 6.931 6.751 6.881 66,141 -0.01(-0.16%)
Feb 01, 2012 6.785 6.909 6.745 6.892 90,396 +0.12(+1.84%)
Jan 31, 2012 6.915 6.915 6.745 6.768 54,360 -0.13(-1.88%)
Jan 30, 2012 6.892 6.988 6.796 6.898 71,648 -0.03(-0.49%)
Jan 27, 2012 6.931 6.931 6.852 6.931 38,712 +0.00(+0.00%)
Jan 26, 2012 6.892 6.943 6.841 6.931 131,419 +0.08(+1.24%)
Jan 25, 2012 6.751 6.858 6.751 6.847 55,199 +0.08(+1.17%)
Jan 24, 2012 6.722 6.779 6.694 6.768 55,010 +0.05(+0.67%)
Jan 23, 2012 6.626 6.762 6.576 6.722 40,732 +0.12(+1.80%)
Jan 20, 2012 6.638 6.683 6.604 6.604 123,623 -0.03(-0.43%)
Jan 19, 2012 6.728 6.768 6.604 6.632 207,994 -0.05(-0.76%)
Jan 18, 2012 6.638 6.734 6.621 6.683 102,205 +0.07(+1.11%)
Jan 17, 2012 6.604 6.892 6.581 6.609 258,394 +0.09(+1.39%)
Jan 13, 2012 6.593 6.638 6.497 6.519 130,826 -0.10(-1.54%)
Jan 12, 2012 6.660 6.858 6.581 6.621 78,230 +0.00(+0.00%)
Jan 11, 2012 6.559 6.649 6.525 6.621 120,516 +0.02(+0.34%)
Jan 10, 2012 6.547 6.683 6.513 6.598 111,350 +0.11(+1.74%)
Jan 09, 2012 6.587 6.587 6.463 6.485 52,201 -0.07(-1.12%)
Jan 06, 2012 6.700 6.717 6.553 6.559 90,106 -0.11(-1.69%)
Jan 05, 2012 6.643 6.768 6.589 6.672 114,441 +0.02(+0.34%)
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.