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

Stag Industrial Inc (NY: STAG )

35.96 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2012 8.895 8.895 8.717 8.814 1,613,191 -0.03(-0.32%)
Aug 30, 2012 8.998 8.998 8.780 8.843 265,649 -0.18(-1.97%)
Aug 29, 2012 8.906 9.021 8.889 9.021 715,313 +0.21(+2.34%)
Aug 27, 2012 8.826 8.895 8.740 8.814 343,093 -0.01(-0.06%)
Aug 24, 2012 8.843 8.906 8.729 8.820 327,600 -0.05(-0.52%)
Aug 23, 2012 8.877 9.061 8.803 8.866 253,146 +0.00(+0.00%)
Aug 22, 2012 8.711 8.889 8.637 8.866 419,665 +0.10(+1.18%)
Aug 21, 2012 8.751 8.895 8.677 8.763 388,302 +0.05(+0.59%)
Aug 20, 2012 8.677 8.729 8.614 8.711 336,323 +0.04(+0.46%)
Aug 17, 2012 8.666 8.700 8.591 8.671 448,855 -0.01(-0.13%)
Aug 16, 2012 8.540 8.700 8.534 8.683 514,927 +0.14(+1.68%)
Aug 15, 2012 8.408 8.557 8.351 8.540 390,362 +0.14(+1.64%)
Aug 14, 2012 8.362 8.528 8.293 8.402 872,222 +0.05(+0.55%)
Aug 13, 2012 8.230 8.417 8.213 8.356 694,586 +0.14(+1.67%)
Aug 10, 2012 8.162 9.187 8.156 8.219 3,847,742 -0.23(-2.78%)
Aug 09, 2012 8.339 8.551 8.339 8.454 145,710 +0.07(+0.89%)
Aug 08, 2012 8.333 8.471 8.253 8.379 169,323 -0.01(-0.14%)
Aug 07, 2012 8.402 8.402 8.202 8.391 644,662 -0.07(-0.81%)
Aug 06, 2012 8.414 8.465 8.328 8.459 262,164 +0.08(+0.96%)
Aug 03, 2012 8.322 8.425 8.299 8.379 363,900 +0.13(+1.60%)
Aug 02, 2012 8.219 8.356 8.116 8.247 150,229 -0.02(-0.21%)
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.