Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

34.96 -0.19 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 10.63 10.88 10.39 10.76 11,951,040 +0.13(+1.23%)
Nov 29, 2012 10.74 10.78 10.50 10.63 1,687,890 -0.08(-0.75%)
Nov 28, 2012 10.44 10.72 10.29 10.71 940,975 +0.23(+2.23%)
Nov 27, 2012 10.49 10.58 10.40 10.47 796,526 +0.00(+0.00%)
Nov 26, 2012 10.37 10.55 10.32 10.47 862,695 +0.03(+0.33%)
Nov 23, 2012 10.32 10.53 10.32 10.44 291,803 +0.19(+1.89%)
Nov 21, 2012 10.17 10.26 9.980 10.24 780,184 +0.13(+1.30%)
Nov 20, 2012 9.998 10.13 9.901 10.11 487,086 +0.07(+0.68%)
Nov 19, 2012 9.735 10.12 9.678 10.04 1,627,182 +0.55(+5.83%)
Nov 16, 2012 9.387 9.581 9.284 9.490 635,331 +0.07(+0.79%)
Nov 15, 2012 9.455 9.581 9.273 9.416 1,178,146 -0.41(-4.13%)
Nov 14, 2012 10.01 10.12 9.701 9.821 396,968 -0.30(-2.93%)
Nov 13, 2012 9.849 10.15 9.832 10.12 549,383 +0.27(+2.78%)
Nov 12, 2012 9.746 9.889 9.655 9.844 332,145 +0.10(+1.00%)
Nov 09, 2012 9.587 9.786 9.570 9.746 391,316 +0.14(+1.43%)
Nov 08, 2012 9.718 10.13 9.575 9.610 821,351 -0.16(-1.64%)
Nov 07, 2012 9.986 9.986 9.729 9.769 438,770 -0.20(-2.00%)
Nov 06, 2012 9.986 10.01 9.872 9.969 218,013 +0.03(+0.34%)
Nov 05, 2012 9.901 10.08 9.735 9.935 399,721 +0.12(+1.22%)
Nov 02, 2012 9.826 9.923 9.752 9.815 302,882 -0.01(-0.12%)
Nov 01, 2012 9.912 9.983 9.701 9.826 332,184 -0.06(-0.58%)
Oct 31, 2012 9.804 10.04 9.729 9.883 326,441 +0.05(+0.52%)
Oct 26, 2012 9.844 9.832 9.832 9.832 376,070 +0.04(+0.41%)
Oct 25, 2012 9.883 9.941 9.712 9.792 263,608 -0.02(-0.23%)
Oct 24, 2012 9.866 9.895 9.735 9.815 319,305 +0.03(+0.35%)
Oct 23, 2012 9.598 9.798 9.524 9.781 324,044 +0.10(+1.06%)
Oct 19, 2012 9.718 9.786 9.610 9.678 217,421 -0.11(-1.11%)
Oct 18, 2012 9.655 9.992 9.627 9.786 304,245 +0.15(+1.60%)
Oct 17, 2012 9.707 9.718 9.575 9.632 270,407 -0.09(-0.94%)
Oct 16, 2012 9.741 9.758 9.575 9.724 314,716 +0.04(+0.41%)
Oct 15, 2012 9.610 9.689 9.490 9.684 280,358 +0.10(+1.07%)
Oct 12, 2012 9.638 9.676 9.501 9.581 411,916 -0.09(-0.89%)
Oct 11, 2012 9.735 9.821 9.649 9.667 652,792 -0.04(-0.41%)
Oct 10, 2012 9.655 9.724 9.535 9.707 362,292 +0.03(+0.35%)
Oct 09, 2012 9.689 9.729 9.581 9.672 662,886 -0.02(-0.18%)
Oct 08, 2012 9.701 9.707 9.541 9.689 232,429 -0.02(-0.24%)
Oct 05, 2012 9.752 9.815 9.598 9.712 528,534 -0.03(-0.35%)
Oct 04, 2012 9.701 9.825 9.615 9.746 703,134 +0.05(+0.53%)
Oct 03, 2012 9.433 9.838 9.401 9.695 658,329 +0.30(+3.22%)
Oct 02, 2012 9.244 9.410 9.176 9.393 288,515 +0.17(+1.79%)
Oct 01, 2012 9.319 9.330 9.136 9.227 318,440 -0.05(-0.55%)
Sep 28, 2012 9.199 9.364 9.142 9.279 453,711 +0.04(+0.43%)
Sep 27, 2012 9.130 9.273 9.067 9.239 1,131,842 +0.18(+2.02%)
Sep 26, 2012 9.136 9.182 9.005 9.056 509,519 -0.18(-1.92%)
Sep 25, 2012 9.284 9.390 9.210 9.233 943,819 -0.03(-0.31%)
Sep 24, 2012 9.330 9.364 9.159 9.261 516,550 -0.13(-1.34%)
Sep 21, 2012 9.313 9.387 9.164 9.387 1,813,269 +0.12(+1.29%)
Sep 20, 2012 9.182 9.281 9.164 9.267 508,741 +0.03(+0.31%)
Sep 19, 2012 9.279 9.353 9.222 9.239 315,674 -0.05(-0.49%)
Sep 18, 2012 9.250 9.341 9.142 9.284 747,191 +0.02(+0.25%)
Sep 17, 2012 9.187 9.287 9.113 9.261 461,133 +0.07(+0.81%)
Sep 14, 2012 9.227 9.384 9.176 9.187 540,693 +0.03(+0.31%)
Sep 13, 2012 9.307 9.416 9.130 9.159 599,956 -0.18(-1.95%)
Sep 12, 2012 9.187 9.381 9.091 9.341 531,167 +0.21(+2.31%)
Sep 11, 2012 8.925 9.147 8.896 9.130 483,714 +0.23(+2.63%)
Sep 10, 2012 9.096 9.098 8.885 8.896 313,762 -0.21(-2.26%)
Sep 07, 2012 9.056 9.184 9.016 9.102 539,895 +0.10(+1.14%)
Sep 06, 2012 9.045 9.089 8.930 8.999 569,853 +0.03(+0.32%)
Sep 05, 2012 9.039 9.085 8.942 8.970 663,333 +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.