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

Stag Industrial Inc (NY: STAG )

35.42 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 10.67 10.92 10.42 10.80 11,907,245 +0.13(+1.23%)
Nov 29, 2012 10.78 10.82 10.54 10.66 1,681,704 -0.08(-0.75%)
Nov 28, 2012 10.48 10.76 10.33 10.74 937,526 +0.23(+2.23%)
Nov 27, 2012 10.53 10.62 10.44 10.51 793,607 +0.00(+0.00%)
Nov 26, 2012 10.41 10.59 10.36 10.51 859,534 +0.03(+0.33%)
Nov 23, 2012 10.36 10.57 10.36 10.48 290,733 +0.19(+1.89%)
Nov 21, 2012 10.21 10.30 10.02 10.28 777,325 +0.13(+1.30%)
Nov 20, 2012 10.03 10.17 9.937 10.15 485,301 +0.07(+0.68%)
Nov 19, 2012 9.771 10.16 9.714 10.08 1,621,219 +0.56(+5.83%)
Nov 16, 2012 9.422 9.616 9.318 9.525 633,002 +0.07(+0.79%)
Nov 15, 2012 9.490 9.616 9.307 9.450 1,173,829 -0.41(-4.13%)
Nov 14, 2012 10.05 10.16 9.737 9.857 395,513 -0.30(-2.93%)
Nov 13, 2012 9.885 10.18 9.868 10.15 547,370 +0.27(+2.78%)
Nov 12, 2012 9.782 9.926 9.691 9.880 330,928 +0.10(+1.00%)
Nov 09, 2012 9.622 9.822 9.605 9.782 389,882 +0.14(+1.43%)
Nov 08, 2012 9.754 10.17 9.611 9.645 818,341 -0.16(-1.64%)
Nov 07, 2012 10.02 10.02 9.765 9.805 437,162 -0.20(-2.00%)
Nov 06, 2012 10.02 10.04 9.908 10.01 217,215 +0.03(+0.34%)
Nov 05, 2012 9.937 10.11 9.771 9.971 398,256 +0.12(+1.22%)
Nov 02, 2012 9.863 9.960 9.788 9.851 301,772 -0.01(-0.12%)
Nov 01, 2012 9.948 10.02 9.737 9.863 330,967 -0.06(-0.58%)
Oct 31, 2012 9.840 10.08 9.765 9.920 325,245 +0.05(+0.52%)
Oct 26, 2012 9.880 9.868 9.868 9.868 374,692 +0.04(+0.41%)
Oct 25, 2012 9.920 9.977 9.748 9.828 262,642 -0.02(-0.23%)
Oct 24, 2012 9.903 9.931 9.771 9.851 318,135 +0.03(+0.35%)
Oct 23, 2012 9.633 9.834 9.559 9.817 322,856 +0.10(+1.06%)
Oct 19, 2012 9.754 9.822 9.645 9.714 216,624 -0.11(-1.11%)
Oct 18, 2012 9.691 10.03 9.662 9.822 303,130 +0.15(+1.60%)
Oct 17, 2012 9.742 9.754 9.611 9.668 269,417 -0.09(-0.94%)
Oct 16, 2012 9.777 9.794 9.611 9.759 313,562 +0.04(+0.41%)
Oct 15, 2012 9.645 9.725 9.525 9.719 279,330 +0.10(+1.07%)
Oct 12, 2012 9.674 9.711 9.536 9.616 410,406 -0.09(-0.89%)
Oct 11, 2012 9.771 9.857 9.685 9.702 650,400 -0.04(-0.41%)
Oct 10, 2012 9.691 9.759 9.570 9.742 360,965 +0.03(+0.35%)
Oct 09, 2012 9.725 9.765 9.616 9.708 660,457 -0.02(-0.18%)
Oct 08, 2012 9.737 9.742 9.576 9.725 231,577 -0.02(-0.24%)
Oct 05, 2012 9.788 9.851 9.633 9.748 526,598 -0.03(-0.35%)
Oct 04, 2012 9.737 9.862 9.651 9.782 700,557 +0.05(+0.53%)
Oct 03, 2012 9.467 9.874 9.436 9.731 655,917 +0.30(+3.22%)
Oct 02, 2012 9.278 9.444 9.210 9.427 287,458 +0.17(+1.79%)
Oct 01, 2012 9.353 9.364 9.170 9.261 317,273 -0.05(-0.55%)
Sep 28, 2012 9.233 9.399 9.175 9.313 452,048 +0.04(+0.43%)
Sep 27, 2012 9.164 9.307 9.101 9.273 1,127,694 +0.18(+2.02%)
Sep 26, 2012 9.170 9.215 9.038 9.089 507,652 -0.18(-1.92%)
Sep 25, 2012 9.318 9.424 9.244 9.267 940,360 -0.03(-0.31%)
Sep 24, 2012 9.364 9.399 9.192 9.296 514,657 -0.13(-1.34%)
Sep 21, 2012 9.347 9.422 9.198 9.422 1,806,624 +0.12(+1.29%)
Sep 20, 2012 9.215 9.316 9.198 9.301 506,876 +0.03(+0.31%)
Sep 19, 2012 9.313 9.387 9.255 9.273 314,518 -0.05(-0.49%)
Sep 18, 2012 9.284 9.376 9.175 9.318 744,453 +0.02(+0.25%)
Sep 17, 2012 9.221 9.321 9.147 9.296 459,443 +0.07(+0.81%)
Sep 14, 2012 9.261 9.419 9.210 9.221 538,711 +0.03(+0.31%)
Sep 13, 2012 9.341 9.450 9.164 9.192 597,758 -0.18(-1.95%)
Sep 12, 2012 9.221 9.416 9.124 9.376 529,220 +0.21(+2.31%)
Sep 11, 2012 8.958 9.181 8.929 9.164 481,942 +0.23(+2.63%)
Sep 10, 2012 9.129 9.132 8.918 8.929 312,613 -0.21(-2.26%)
Sep 07, 2012 9.089 9.218 9.049 9.135 537,917 +0.10(+1.14%)
Sep 06, 2012 9.078 9.123 8.963 9.032 567,765 +0.03(+0.32%)
Sep 05, 2012 9.072 9.118 8.975 9.003 660,902 +0.02(+0.19%)
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.