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

Stag Industrial Inc (NY: STAG )

36.41 +0.84 (+2.38%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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 7.944 8.116 7.846 7.995 416,865 +0.11(+1.45%)
Mar 29, 2012 7.720 7.915 7.686 7.881 260,313 +0.09(+1.18%)
Mar 28, 2012 7.795 8.013 7.703 7.789 139,404 -0.13(-1.66%)
Mar 27, 2012 7.967 8.081 7.738 7.921 307,074 -0.02(-0.29%)
Mar 26, 2012 8.098 8.104 7.892 7.944 157,461 -0.06(-0.72%)
Mar 23, 2012 7.795 8.018 7.738 8.001 140,979 +0.23(+3.02%)
Mar 22, 2012 7.887 7.904 7.680 7.766 299,568 -0.15(-1.95%)
Mar 21, 2012 7.904 8.058 7.892 7.921 108,526 +0.05(+0.58%)
Mar 20, 2012 7.766 7.938 7.766 7.875 109,154 +0.03(+0.37%)
Mar 19, 2012 7.703 7.909 7.686 7.846 167,075 +0.10(+1.33%)
Mar 16, 2012 7.801 7.801 7.623 7.743 216,537 -0.05(-0.66%)
Mar 15, 2012 7.652 7.800 7.623 7.795 170,813 +0.12(+1.57%)
Mar 14, 2012 7.726 7.726 7.629 7.675 179,276 -0.05(-0.67%)
Mar 13, 2012 7.612 7.818 7.480 7.726 413,586 +0.11(+1.50%)
Mar 12, 2012 7.629 7.635 7.316 7.612 400,215 +0.02(+0.30%)
Mar 09, 2012 7.486 7.646 7.463 7.589 388,688 -0.07(-0.97%)
Mar 08, 2012 7.451 7.698 7.451 7.663 300,581 +0.19(+2.53%)
Mar 07, 2012 7.446 7.474 7.417 7.474 215,294 +0.06(+0.85%)
Mar 06, 2012 7.348 7.446 7.348 7.411 124,011 -0.01(-0.08%)
Mar 05, 2012 7.268 7.468 7.268 7.417 174,815 +0.10(+1.33%)
Mar 02, 2012 7.136 7.337 7.136 7.320 752,867 +0.21(+2.90%)
Mar 01, 2012 7.113 7.302 7.062 7.113 95,352 +0.07(+1.06%)
Feb 29, 2012 7.125 7.228 7.039 7.039 100,213 -0.05(-0.73%)
Feb 28, 2012 7.108 7.211 7.056 7.090 67,652 -0.03(-0.48%)
Feb 27, 2012 7.108 7.159 7.005 7.125 35,862 -0.01(-0.08%)
Feb 24, 2012 7.119 7.159 7.079 7.131 51,332 +0.02(+0.32%)
Feb 23, 2012 7.068 7.113 6.964 7.108 145,124 +0.04(+0.57%)
Feb 22, 2012 7.033 7.085 7.016 7.068 43,426 +0.01(+0.16%)
Feb 21, 2012 7.027 7.113 6.959 7.056 125,874 +0.07(+1.07%)
Feb 17, 2012 7.050 7.073 6.970 6.982 87,899 -0.04(-0.57%)
Feb 16, 2012 7.039 7.096 6.964 7.022 76,609 -0.01(-0.16%)
Feb 15, 2012 7.005 7.073 6.942 7.033 53,934 +0.04(+0.57%)
Feb 14, 2012 7.022 7.022 6.947 6.993 50,899 -0.05(-0.73%)
Feb 13, 2012 6.913 7.045 6.793 7.045 53,153 +0.17(+2.50%)
Feb 10, 2012 6.913 7.096 6.873 6.873 70,962 -0.17(-2.44%)
Feb 09, 2012 7.125 7.125 6.890 7.045 57,862 -0.07(-1.05%)
Feb 08, 2012 7.033 7.165 6.993 7.119 104,004 +0.11(+1.64%)
Feb 07, 2012 7.153 7.153 6.884 7.005 73,318 -0.15(-2.08%)
Feb 06, 2012 7.176 7.222 7.136 7.153 32,948 -0.03(-0.40%)
Feb 03, 2012 7.050 7.211 7.050 7.182 104,278 +0.21(+2.96%)
Feb 02, 2012 6.982 7.027 6.844 6.976 65,237 -0.01(-0.16%)
Feb 01, 2012 6.879 7.005 6.838 6.987 89,161 +0.13(+1.84%)
Jan 31, 2012 7.010 7.010 6.838 6.861 53,618 -0.13(-1.88%)
Jan 30, 2012 6.987 7.085 6.890 6.993 70,669 -0.03(-0.49%)
Jan 27, 2012 7.027 7.027 6.947 7.027 38,183 +0.00(+0.00%)
Jan 26, 2012 6.987 7.039 6.936 7.027 129,623 +0.09(+1.24%)
Jan 25, 2012 6.844 6.953 6.844 6.942 54,445 +0.08(+1.17%)
Jan 24, 2012 6.816 6.873 6.787 6.861 54,258 +0.05(+0.67%)
Jan 23, 2012 6.718 6.856 6.667 6.816 40,175 +0.12(+1.80%)
Jan 20, 2012 6.730 6.775 6.695 6.695 121,933 -0.03(-0.43%)
Jan 19, 2012 6.821 6.861 6.695 6.724 205,151 -0.05(-0.76%)
Jan 18, 2012 6.730 6.827 6.712 6.775 100,808 +0.07(+1.11%)
Jan 17, 2012 6.695 6.987 6.672 6.701 254,864 +0.09(+1.39%)
Jan 13, 2012 6.684 6.730 6.587 6.609 129,038 -0.10(-1.54%)
Jan 12, 2012 6.753 6.953 6.672 6.712 77,161 +0.00(+0.00%)
Jan 11, 2012 6.649 6.741 6.615 6.712 118,869 +0.02(+0.34%)
Jan 10, 2012 6.638 6.775 6.604 6.690 109,828 +0.11(+1.74%)
Jan 09, 2012 6.678 6.678 6.552 6.575 51,487 -0.07(-1.12%)
Jan 06, 2012 6.793 6.810 6.644 6.649 88,875 -0.11(-1.69%)
Jan 05, 2012 6.735 6.861 6.680 6.764 112,877 +0.02(+0.34%)
Jan 04, 2012 6.793 7.010 6.730 6.741 86,528 +0.17(+2.62%)
Dec 30, 2011 6.552 6.678 6.375 6.569 218,767 +0.19(+3.05%)
Dec 29, 2011 6.592 6.609 6.289 6.375 128,655 -0.21(-3.22%)
Dec 28, 2011 6.621 6.718 6.512 6.586 112,306 -0.17(-2.46%)
Dec 27, 2011 6.684 6.844 6.649 6.753 57,174 +0.03(+0.51%)
Dec 23, 2011 6.644 6.724 6.621 6.718 128,795 +0.19(+2.89%)
Dec 21, 2011 6.375 6.552 6.277 6.529 87,923 +0.15(+2.33%)
Dec 20, 2011 6.323 6.386 6.260 6.380 202,751 +0.14(+2.30%)
Dec 19, 2011 6.415 6.415 6.226 6.237 155,293 -0.15(-2.33%)
Dec 16, 2011 6.483 6.581 6.349 6.386 293,469 -0.06(-0.89%)
Dec 15, 2011 6.546 6.546 6.266 6.443 116,353 -0.01(-0.18%)
Dec 14, 2011 6.237 6.495 6.237 6.455 122,000 +0.21(+3.30%)
Dec 13, 2011 6.289 6.380 6.226 6.249 149,152 -0.02(-0.37%)
Dec 12, 2011 6.289 6.306 6.160 6.271 70,466 -0.04(-0.64%)
Dec 09, 2011 6.231 6.375 6.231 6.312 151,104 +0.11(+1.85%)
Dec 08, 2011 6.094 6.277 6.042 6.197 135,109 +0.08(+1.31%)
Dec 07, 2011 6.065 6.163 5.962 6.117 97,152 +0.05(+0.85%)
Dec 06, 2011 6.145 6.254 6.031 6.065 183,562 -0.11(-1.76%)
Dec 05, 2011 6.157 6.220 6.105 6.174 204,786 +0.04(+0.65%)
Dec 02, 2011 5.997 6.151 5.997 6.134 305,884 +0.17(+2.78%)
Dec 01, 2011 6.014 6.042 5.934 5.968 240,646 -0.04(-0.67%)
Nov 30, 2011 6.140 6.151 6.008 6.008 457,875 +0.02(+0.29%)
Nov 29, 2011 6.060 6.138 5.911 5.991 146,599 -0.04(-0.66%)
Nov 28, 2011 5.991 6.054 5.956 6.031 198,991 +0.19(+3.34%)
Nov 25, 2011 5.756 5.928 5.756 5.836 69,930 +0.09(+1.49%)
Nov 23, 2011 5.876 5.893 5.739 5.750 188,371 -0.15(-2.52%)
Nov 22, 2011 5.899 5.928 5.842 5.899 109,092 +0.01(+0.19%)
Nov 21, 2011 5.922 5.991 5.788 5.888 106,930 -0.11(-1.81%)
Nov 18, 2011 5.968 6.054 5.911 5.997 112,217 +0.03(+0.58%)
Nov 17, 2011 5.991 6.037 5.905 5.962 142,866 -0.03(-0.48%)
Nov 16, 2011 6.002 6.071 5.968 5.991 123,060 -0.03(-0.57%)
Nov 15, 2011 5.956 6.128 5.928 6.025 112,847 +0.07(+1.25%)
Nov 14, 2011 6.002 6.060 5.905 5.951 92,216 -0.09(-1.52%)
Nov 11, 2011 6.071 6.128 5.991 6.042 182,013 +0.06(+0.96%)
Nov 10, 2011 5.997 6.008 5.882 5.985 43,974 +0.09(+1.55%)
Nov 09, 2011 5.934 6.094 5.888 5.893 100,096 -0.17(-2.74%)
Nov 08, 2011 6.054 6.163 5.876 6.060 140,385 +0.06(+1.05%)
Nov 07, 2011 6.082 6.082 5.871 5.997 131,049 -0.06(-1.04%)
Nov 04, 2011 6.111 6.111 6.054 6.060 32,638 -0.12(-1.95%)
Nov 03, 2011 6.180 6.186 6.014 6.180 73,672 +0.10(+1.60%)
Nov 02, 2011 6.094 6.123 5.956 6.082 140,139 +0.07(+1.24%)
Nov 01, 2011 6.019 6.163 5.991 6.008 136,020 -0.14(-2.33%)
Oct 31, 2011 6.237 6.329 6.105 6.151 56,760 -0.12(-1.92%)
Oct 28, 2011 6.386 6.443 6.254 6.271 123,245 -0.14(-2.23%)
Oct 27, 2011 6.157 6.455 6.048 6.415 421,740 +0.29(+4.77%)
Oct 26, 2011 6.128 6.157 5.991 6.123 123,765 +0.06(+0.94%)
Oct 25, 2011 6.186 6.260 6.048 6.065 52,631 -0.18(-2.84%)
Oct 24, 2011 6.157 6.375 6.025 6.243 70,769 +0.11(+1.87%)
Oct 21, 2011 6.014 6.151 5.985 6.128 59,463 +0.19(+3.18%)
Oct 20, 2011 6.025 6.071 5.928 5.939 30,310 -0.05(-0.77%)
Oct 19, 2011 6.174 6.211 5.974 5.985 77,658 -0.19(-3.06%)
Oct 18, 2011 6.100 6.243 6.031 6.174 79,203 +0.11(+1.89%)
Oct 17, 2011 6.128 6.243 6.042 6.060 49,233 -0.13(-2.13%)
Oct 14, 2011 6.289 6.386 6.111 6.191 51,781 -0.04(-0.64%)
Oct 13, 2011 6.163 6.231 6.037 6.231 39,061 +0.06(+1.02%)
Oct 12, 2011 6.231 6.231 6.128 6.168 88,160 +0.01(+0.09%)
Oct 11, 2011 5.962 6.231 5.934 6.163 77,938 +0.19(+3.26%)
Oct 10, 2011 5.888 5.974 5.756 5.968 86,308 +0.20(+3.48%)
Oct 07, 2011 6.054 6.163 5.727 5.767 51,302 -0.29(-4.73%)
Oct 06, 2011 6.008 6.123 5.968 6.054 81,389 +0.05(+0.86%)
Oct 05, 2011 6.300 6.334 5.836 6.002 79,643 -0.34(-5.42%)
Oct 04, 2011 5.842 6.432 5.613 6.346 152,860 +0.56(+9.70%)
Oct 03, 2011 5.916 5.922 5.733 5.785 118,990 -0.06(-0.98%)
Sep 30, 2011 5.767 6.145 5.767 5.842 75,498 -0.03(-0.49%)
Sep 29, 2011 6.042 6.151 5.653 5.871 72,565 -0.06(-0.97%)
Sep 28, 2011 6.065 6.065 5.876 5.928 88,710 -0.34(-5.48%)
Sep 27, 2011 6.300 6.460 6.134 6.271 94,596 +0.10(+1.58%)
Sep 26, 2011 6.025 6.329 6.019 6.174 97,791 +0.18(+3.06%)
Sep 23, 2011 5.853 6.091 5.813 5.991 59,901 +0.16(+2.75%)
Sep 22, 2011 5.802 6.008 5.739 5.830 123,500 -0.11(-1.83%)
Sep 21, 2011 6.334 6.455 5.939 5.939 81,987 -0.37(-5.81%)
Sep 20, 2011 6.512 6.632 6.300 6.306 84,146 -0.21(-3.17%)
Sep 19, 2011 6.718 6.764 6.460 6.512 55,648 -0.27(-3.97%)
Sep 16, 2011 6.306 6.781 6.306 6.781 557,535 +0.58(+9.43%)
Sep 15, 2011 6.117 6.312 6.031 6.197 59,519 +0.14(+2.27%)
Sep 14, 2011 6.002 6.128 5.974 6.060 87,375 +0.08(+1.34%)
Sep 13, 2011 5.951 6.060 5.905 5.979 47,653 +0.07(+1.26%)
Sep 12, 2011 5.922 5.979 5.785 5.905 82,296 -0.09(-1.53%)
Sep 09, 2011 6.008 6.048 5.871 5.997 102,534 -0.05(-0.85%)
Sep 08, 2011 6.226 6.415 5.916 6.048 69,597 -0.25(-4.00%)
Sep 07, 2011 5.916 6.343 5.893 6.300 166,055 +0.38(+6.49%)
Sep 06, 2011 5.733 6.008 5.727 5.916 72,109 +0.05(+0.88%)
Sep 02, 2011 5.991 6.552 5.819 5.865 103,029 -0.23(-3.76%)
Sep 01, 2011 6.157 6.243 6.088 6.094 74,035 -0.07(-1.12%)
Aug 31, 2011 6.157 6.334 6.019 6.163 147,453 +0.05(+0.84%)
Aug 30, 2011 6.134 6.203 6.042 6.111 71,179 -0.01(-0.19%)
Aug 29, 2011 6.094 6.357 5.962 6.123 98,698 +0.08(+1.33%)
Aug 26, 2011 5.859 6.071 5.859 6.042 57,033 +0.17(+2.83%)
Aug 25, 2011 6.094 6.105 5.876 5.876 49,612 -0.15(-2.56%)
Aug 24, 2011 6.008 6.157 5.945 6.031 75,203 +0.00(+0.00%)
Aug 23, 2011 5.790 6.031 5.790 6.031 341,727 +0.26(+4.46%)
Aug 22, 2011 5.956 6.014 5.733 5.773 93,601 -0.09(-1.47%)
Aug 19, 2011 5.859 5.922 5.813 5.859 77,634 -0.06(-0.97%)
Aug 18, 2011 6.042 6.128 5.871 5.916 198,733 -0.09(-1.53%)
Aug 17, 2011 6.014 6.082 5.997 6.008 75,245 +0.01(+0.10%)
Aug 16, 2011 5.808 6.042 5.808 6.002 194,269 +0.19(+3.35%)
Aug 15, 2011 5.739 5.871 5.727 5.808 60,829 +0.09(+1.60%)
Aug 12, 2011 5.934 5.934 5.699 5.716 89,116 -0.22(-3.67%)
Aug 11, 2011 5.693 6.042 5.647 5.934 204,874 +0.26(+4.54%)
Aug 10, 2011 5.871 5.928 5.538 5.676 278,639 -0.25(-4.16%)
Aug 09, 2011 5.922 5.934 5.470 5.922 186,406 +0.36(+6.38%)
Aug 08, 2011 5.922 6.277 5.561 5.567 151,734 -0.71(-11.31%)
Aug 05, 2011 5.773 6.419 5.487 6.277 299,928 +0.13(+2.05%)
Aug 04, 2011 6.735 6.775 6.151 6.151 184,632 -0.58(-8.67%)
Aug 03, 2011 6.896 6.896 6.735 6.735 64,137 -0.14(-2.00%)
Aug 02, 2011 7.033 7.142 6.873 6.873 77,044 -0.16(-2.28%)
Aug 01, 2011 7.159 7.159 6.987 7.033 47,054 -0.01(-0.08%)
Jul 29, 2011 6.999 7.136 6.944 7.039 65,108 +0.00(+0.00%)
Jul 28, 2011 7.005 7.119 6.982 7.039 39,812 +0.05(+0.74%)
Jul 27, 2011 7.159 7.176 6.942 6.987 105,491 -0.18(-2.48%)
Jul 26, 2011 7.108 7.182 6.987 7.165 60,329 +0.03(+0.48%)
Jul 25, 2011 7.085 7.245 7.079 7.131 94,787 +0.02(+0.24%)
Jul 22, 2011 7.194 7.196 7.108 7.113 33,540 -0.10(-1.43%)
Jul 21, 2011 7.108 7.257 7.045 7.216 89,229 +0.11(+1.61%)
Jul 20, 2011 7.102 7.153 7.045 7.102 60,471 -0.10(-1.35%)
Jul 19, 2011 7.211 7.228 7.097 7.199 78,034 +0.02(+0.32%)
Jul 18, 2011 7.228 7.245 7.159 7.176 107,646 -0.05(-0.71%)
Jul 15, 2011 7.199 7.234 7.113 7.228 95,199 +0.02(+0.24%)
Jul 14, 2011 7.239 7.251 7.199 7.211 32,458 -0.05(-0.63%)
Jul 13, 2011 7.291 7.314 7.222 7.257 49,167 -0.03(-0.39%)
Jul 12, 2011 7.268 7.337 7.176 7.285 169,772 +0.02(+0.32%)
Jul 11, 2011 7.199 7.297 7.165 7.262 86,652 -0.02(-0.24%)
Jul 08, 2011 7.199 7.331 7.165 7.279 59,477 -0.02(-0.24%)
Jul 07, 2011 7.320 7.331 7.039 7.297 103,101 +0.02(+0.24%)
Jul 06, 2011 7.159 7.297 7.153 7.279 263,236 +0.13(+1.84%)
Jul 05, 2011 7.073 7.182 7.045 7.148 131,486 +0.07(+1.05%)
Jul 01, 2011 7.039 7.073 6.987 7.073 200,491 +0.06(+0.82%)
Jun 30, 2011 6.982 7.016 6.913 7.016 98,678 +0.05(+0.74%)
Jun 29, 2011 7.016 7.050 6.890 6.964 130,436 -0.04(-0.57%)
Jun 28, 2011 7.027 7.090 6.890 7.005 245,819 -0.02(-0.24%)
Jun 27, 2011 7.010 7.102 6.873 7.022 216,874 +0.01(+0.16%)
Jun 24, 2011 7.159 7.194 6.907 7.010 2,925,849 -0.17(-2.31%)
Jun 23, 2011 7.274 7.274 6.919 7.176 187,573 -0.03(-0.40%)
Jun 22, 2011 7.165 7.205 7.050 7.205 135,612 -0.01(-0.08%)
Jun 21, 2011 7.022 7.239 6.930 7.211 195,971 +0.21(+3.03%)
Jun 20, 2011 6.987 7.039 6.959 6.999 131,161 +0.04(+0.58%)
Jun 17, 2011 7.005 7.005 6.879 6.959 242,546 +0.00(+0.00%)
Jun 16, 2011 6.919 7.010 6.919 6.959 227,891 +0.02(+0.33%)
Jun 15, 2011 6.770 6.970 6.632 6.936 211,114 +0.00(+0.00%)
Jun 14, 2011 7.045 7.045 6.901 6.936 349,216 -0.11(-1.54%)
Jun 13, 2011 7.045 7.045 6.816 7.045 195,018 +0.01(+0.16%)
Jun 10, 2011 6.987 7.045 6.936 7.033 163,492 +0.02(+0.25%)
Jun 09, 2011 7.068 7.068 6.942 7.016 81,976 +0.01(+0.08%)
Jun 08, 2011 7.022 7.062 6.976 7.010 71,717 -0.04(-0.57%)
Jun 07, 2011 7.005 7.136 6.964 7.050 78,339 +0.01(+0.16%)
Jun 06, 2011 7.010 7.056 6.896 7.039 76,632 +0.03(+0.41%)
Jun 03, 2011 6.930 7.073 6.930 7.010 100,622 -0.30(-4.15%)
May 24, 2011 7.159 7.320 7.068 7.314 134,686 +0.28(+3.99%)
May 23, 2011 7.090 7.257 7.005 7.033 214,042 -0.24(-3.31%)
May 20, 2011 7.279 7.411 7.234 7.274 440,235 -0.07(-0.94%)
May 19, 2011 7.314 7.342 7.211 7.342 106,125 +0.02(+0.23%)
May 18, 2011 7.228 7.331 7.199 7.325 153,391 +0.00(+0.00%)
May 17, 2011 7.314 7.348 7.165 7.325 181,076 -0.05(-0.70%)
May 16, 2011 7.302 7.388 7.234 7.377 162,786 +0.07(+1.02%)
May 13, 2011 7.342 7.342 7.194 7.302 152,880 -0.09(-1.16%)
May 12, 2011 7.365 7.388 7.239 7.388 110,897 +0.02(+0.31%)
May 11, 2011 7.360 7.388 7.308 7.365 163,766 -0.02(-0.31%)
May 10, 2011 7.331 7.388 7.325 7.388 153,829 +0.02(+0.23%)
May 09, 2011 7.320 7.394 7.320 7.371 211,598 -0.01(-0.16%)
May 06, 2011 7.274 7.394 7.257 7.383 206,347 +0.02(+0.31%)
May 05, 2011 7.279 7.400 7.251 7.360 180,170 +0.00(+0.00%)
May 04, 2011 7.331 7.388 7.165 7.360 190,237 -0.01(-0.08%)
May 03, 2011 7.428 7.434 7.320 7.365 496,989 -0.03(-0.39%)
May 02, 2011 7.405 7.418 7.377 7.394 745,480 +0.12(+1.65%)
Apr 29, 2011 7.216 7.320 7.188 7.274 353,328 +0.09(+1.20%)
Apr 28, 2011 7.216 7.228 7.159 7.188 326,609 -0.04(-0.55%)
Apr 27, 2011 7.131 7.234 7.131 7.228 455,439 +0.06(+0.80%)
Apr 26, 2011 6.890 7.211 6.873 7.171 967,205 +0.30(+4.33%)
Apr 25, 2011 6.930 6.936 6.025 6.873 911,981 -0.08(-1.15%)
Apr 21, 2011 6.970 7.039 6.901 6.953 439,105 -0.04(-0.57%)
Apr 20, 2011 7.022 7.022 6.930 6.993 796,139 +0.02(+0.25%)
Apr 19, 2011 6.919 6.982 6.907 6.976 393,505 +0.02(+0.25%)
Apr 18, 2011 6.930 7.159 6.901 6.959 1,100,715 -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.