Skip to main content

Stag Industrial Inc (NY: STAG )

39.97 +0.35 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.915 6.915 6.746 6.768 54,355 -0.13(-1.88%)
Jan 30, 2012 6.893 6.989 6.797 6.898 71,640 -0.03(-0.49%)
Jan 27, 2012 6.932 6.932 6.853 6.932 38,708 +0.00(+0.00%)
Jan 26, 2012 6.893 6.943 6.842 6.932 131,405 +0.08(+1.24%)
Jan 25, 2012 6.751 6.859 6.751 6.847 55,194 +0.08(+1.17%)
Jan 24, 2012 6.723 6.780 6.695 6.768 55,004 +0.05(+0.67%)
Jan 23, 2012 6.627 6.763 6.576 6.723 40,727 +0.12(+1.80%)
Jan 20, 2012 6.638 6.684 6.604 6.604 123,610 -0.03(-0.43%)
Jan 19, 2012 6.729 6.768 6.604 6.633 207,972 -0.05(-0.76%)
Jan 18, 2012 6.638 6.734 6.621 6.684 102,194 +0.07(+1.11%)
Jan 17, 2012 6.604 6.893 6.582 6.610 258,367 +0.09(+1.39%)
Jan 13, 2012 6.593 6.638 6.497 6.520 130,812 -0.10(-1.54%)
Jan 12, 2012 6.661 6.859 6.582 6.621 78,221 +0.00(+0.00%)
Jan 11, 2012 6.559 6.650 6.525 6.621 120,503 +0.02(+0.34%)
Jan 10, 2012 6.548 6.684 6.514 6.599 111,338 +0.11(+1.74%)
Jan 09, 2012 6.588 6.588 6.463 6.486 52,195 -0.07(-1.12%)
Jan 06, 2012 6.701 6.717 6.554 6.559 90,096 -0.11(-1.69%)
Jan 05, 2012 6.644 6.768 6.589 6.672 114,429 +0.02(+0.34%)
Jan 04, 2012 6.701 6.915 6.638 6.650 87,717 +0.17(+2.62%)
Dec 30, 2011 6.463 6.588 6.288 6.480 221,774 +0.19(+3.05%)
Dec 29, 2011 6.503 6.520 6.203 6.288 130,424 -0.21(-3.22%)
Dec 28, 2011 6.531 6.627 6.424 6.497 113,850 -0.16(-2.46%)
Dec 27, 2011 6.593 6.751 6.559 6.661 57,960 +0.03(+0.51%)
Dec 23, 2011 6.554 6.633 6.531 6.627 130,566 +0.19(+2.89%)
Dec 21, 2011 6.288 6.463 6.192 6.441 89,132 +0.15(+2.33%)
Dec 20, 2011 6.237 6.299 6.175 6.294 205,538 +0.14(+2.30%)
Dec 19, 2011 6.328 6.328 6.141 6.153 157,427 -0.15(-2.33%)
Dec 16, 2011 6.395 6.492 6.263 6.299 297,504 -0.06(-0.89%)
Dec 15, 2011 6.458 6.458 6.181 6.356 117,953 -0.01(-0.18%)
Dec 14, 2011 6.153 6.407 6.153 6.367 123,677 +0.20(+3.30%)
Dec 13, 2011 6.203 6.294 6.141 6.164 151,202 -0.02(-0.37%)
Dec 12, 2011 6.203 6.220 6.076 6.186 71,435 -0.04(-0.64%)
Dec 09, 2011 6.147 6.288 6.147 6.226 153,181 +0.11(+1.85%)
Dec 08, 2011 6.011 6.192 5.960 6.113 136,966 +0.08(+1.31%)
Dec 07, 2011 5.983 6.079 5.881 6.034 98,488 +0.05(+0.85%)
Dec 06, 2011 6.062 6.169 5.949 5.983 186,086 -0.11(-1.76%)
Dec 05, 2011 6.073 6.136 6.023 6.090 207,602 +0.04(+0.65%)
Dec 02, 2011 5.915 6.068 5.915 6.051 310,089 +0.16(+2.78%)
Dec 01, 2011 5.932 5.960 5.853 5.887 243,954 -0.04(-0.67%)
Nov 30, 2011 6.056 6.068 5.927 5.927 464,169 +0.02(+0.29%)
Nov 29, 2011 5.977 6.055 5.831 5.910 148,615 -0.04(-0.66%)
Nov 28, 2011 5.910 5.972 5.876 5.949 201,727 +0.19(+3.34%)
Nov 25, 2011 5.678 5.847 5.678 5.757 70,892 +0.08(+1.49%)
Nov 23, 2011 5.797 5.814 5.661 5.672 190,960 -0.15(-2.52%)
Nov 22, 2011 5.819 5.847 5.763 5.819 110,591 +0.01(+0.19%)
Nov 21, 2011 5.842 5.910 5.710 5.808 108,400 -0.11(-1.81%)
Nov 18, 2011 5.887 5.972 5.830 5.915 113,760 +0.03(+0.58%)
Nov 17, 2011 5.910 5.955 5.825 5.881 144,830 -0.03(-0.48%)
Nov 16, 2011 5.921 5.989 5.887 5.910 124,751 -0.03(-0.57%)
Nov 15, 2011 5.876 6.045 5.847 5.943 114,399 +0.07(+1.25%)
Nov 14, 2011 5.921 5.977 5.825 5.870 93,484 -0.09(-1.52%)
Nov 11, 2011 5.989 6.045 5.910 5.960 184,516 +0.06(+0.96%)
Nov 10, 2011 5.915 5.927 5.802 5.904 44,579 +0.09(+1.55%)
Nov 09, 2011 5.853 6.011 5.808 5.814 101,472 -0.16(-2.74%)
Nov 08, 2011 5.972 6.079 5.797 5.977 142,315 +0.06(+1.05%)
Nov 07, 2011 6.000 6.000 5.791 5.915 132,851 -0.06(-1.04%)
Nov 04, 2011 6.028 6.028 5.972 5.977 33,086 -0.12(-1.95%)
Nov 03, 2011 6.096 6.102 5.932 6.096 74,685 +0.10(+1.60%)
Nov 02, 2011 6.011 6.040 5.876 6.000 142,065 +0.07(+1.24%)
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.