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

Stag Industrial Inc (NY: STAG )

34.48 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.972 8.144 7.874 8.023 415,417 +0.11(+1.45%)
Mar 29, 2012 7.747 7.943 7.713 7.908 259,409 +0.09(+1.18%)
Mar 28, 2012 7.822 8.041 7.730 7.816 138,920 -0.13(-1.66%)
Mar 27, 2012 7.995 8.109 7.765 7.949 306,008 -0.02(-0.29%)
Mar 26, 2012 8.127 8.132 7.920 7.972 156,914 -0.06(-0.72%)
Mar 23, 2012 7.822 8.046 7.765 8.029 140,489 +0.24(+3.02%)
Mar 22, 2012 7.914 7.931 7.707 7.793 298,528 -0.16(-1.95%)
Mar 21, 2012 7.931 8.086 7.920 7.949 108,149 +0.05(+0.58%)
Mar 20, 2012 7.793 7.966 7.793 7.903 108,775 +0.03(+0.36%)
Mar 19, 2012 7.730 7.937 7.713 7.874 166,494 +0.10(+1.33%)
Mar 16, 2012 7.828 7.828 7.650 7.770 215,785 -0.05(-0.66%)
Mar 15, 2012 7.678 7.827 7.650 7.822 170,220 +0.12(+1.57%)
Mar 14, 2012 7.753 7.753 7.655 7.701 178,653 -0.05(-0.67%)
Mar 13, 2012 7.638 7.845 7.506 7.753 412,149 +0.11(+1.50%)
Mar 12, 2012 7.655 7.661 7.342 7.638 398,825 +0.02(+0.30%)
Mar 09, 2012 7.512 7.673 7.489 7.615 387,338 -0.07(-0.97%)
Mar 08, 2012 7.477 7.724 7.477 7.690 299,537 +0.19(+2.53%)
Mar 07, 2012 7.472 7.500 7.443 7.500 214,546 +0.06(+0.85%)
Mar 06, 2012 7.374 7.472 7.374 7.437 123,580 -0.01(-0.08%)
Mar 05, 2012 7.293 7.495 7.293 7.443 174,207 +0.10(+1.33%)
Mar 02, 2012 7.161 7.362 7.161 7.345 750,253 +0.21(+2.90%)
Mar 01, 2012 7.138 7.328 7.086 7.138 95,021 +0.07(+1.06%)
Feb 29, 2012 7.150 7.253 7.063 7.063 99,865 -0.05(-0.73%)
Feb 28, 2012 7.132 7.236 7.081 7.115 67,417 -0.03(-0.48%)
Feb 27, 2012 7.132 7.184 7.029 7.150 35,738 -0.01(-0.08%)
Feb 24, 2012 7.144 7.184 7.104 7.155 51,154 +0.02(+0.32%)
Feb 23, 2012 7.092 7.138 6.989 7.132 144,620 +0.04(+0.57%)
Feb 22, 2012 7.058 7.109 7.040 7.092 43,275 +0.01(+0.16%)
Feb 21, 2012 7.052 7.138 6.983 7.081 125,437 +0.07(+1.07%)
Feb 17, 2012 7.075 7.098 6.995 7.006 87,593 -0.04(-0.57%)
Feb 16, 2012 7.063 7.121 6.989 7.046 76,343 -0.01(-0.16%)
Feb 15, 2012 7.029 7.098 6.966 7.058 53,746 +0.04(+0.57%)
Feb 14, 2012 7.046 7.046 6.972 7.017 50,722 -0.05(-0.73%)
Feb 13, 2012 6.937 7.069 6.816 7.069 52,968 +0.17(+2.50%)
Feb 10, 2012 6.937 7.121 6.897 6.897 70,716 -0.17(-2.44%)
Feb 09, 2012 7.150 7.150 6.914 7.069 57,661 -0.07(-1.05%)
Feb 08, 2012 7.058 7.190 7.017 7.144 103,642 +0.11(+1.64%)
Feb 07, 2012 7.178 7.178 6.908 7.029 73,063 -0.15(-2.08%)
Feb 06, 2012 7.201 7.247 7.161 7.178 32,834 -0.03(-0.40%)
Feb 03, 2012 7.075 7.236 7.075 7.207 103,916 +0.21(+2.96%)
Feb 02, 2012 7.006 7.052 6.868 7.000 65,011 -0.01(-0.16%)
Feb 01, 2012 6.903 7.029 6.862 7.012 88,851 +0.13(+1.84%)
Jan 31, 2012 7.035 7.035 6.862 6.885 53,431 -0.13(-1.88%)
Jan 30, 2012 7.012 7.109 6.914 7.017 70,424 -0.03(-0.49%)
Jan 27, 2012 7.052 7.052 6.972 7.052 38,050 +0.00(+0.00%)
Jan 26, 2012 7.012 7.063 6.960 7.052 129,173 +0.09(+1.24%)
Jan 25, 2012 6.868 6.977 6.868 6.966 54,256 +0.08(+1.17%)
Jan 24, 2012 6.839 6.897 6.811 6.885 54,070 +0.05(+0.67%)
Jan 23, 2012 6.742 6.880 6.690 6.839 40,036 +0.12(+1.80%)
Jan 20, 2012 6.753 6.799 6.719 6.719 121,510 -0.03(-0.43%)
Jan 19, 2012 6.845 6.885 6.719 6.747 204,439 -0.05(-0.76%)
Jan 18, 2012 6.753 6.851 6.736 6.799 100,458 +0.07(+1.11%)
Jan 17, 2012 6.719 7.012 6.696 6.724 253,978 +0.09(+1.39%)
Jan 13, 2012 6.707 6.753 6.609 6.632 128,590 -0.10(-1.54%)
Jan 12, 2012 6.776 6.977 6.696 6.736 76,893 +0.00(+0.00%)
Jan 11, 2012 6.673 6.765 6.638 6.736 118,456 +0.02(+0.34%)
Jan 10, 2012 6.661 6.799 6.627 6.713 109,447 +0.11(+1.74%)
Jan 09, 2012 6.701 6.701 6.575 6.598 51,309 -0.07(-1.12%)
Jan 06, 2012 6.816 6.834 6.667 6.673 88,566 -0.11(-1.69%)
Jan 05, 2012 6.759 6.885 6.703 6.788 112,485 +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.