Stag Industrial Inc (NY: STAG )

39.89 +0.27 (+0.68%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.