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

Stag Industrial Inc (NY: STAG )

35.42 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
Aug 01, 2012 8.351 8.425 8.259 8.265 329,533 -0.02(-0.21%)
Jul 31, 2012 8.310 8.345 8.265 8.282 261,600 -0.02(-0.21%)
Jul 30, 2012 8.299 8.391 8.287 8.299 129,104 +0.01(+0.14%)
Jul 27, 2012 8.230 8.351 8.213 8.287 298,278 +0.05(+0.63%)
Jul 26, 2012 8.448 8.454 8.202 8.236 256,920 -0.13(-1.51%)
Jul 25, 2012 8.356 8.385 8.242 8.362 213,881 +0.07(+0.83%)
Jul 24, 2012 8.213 8.351 8.190 8.293 251,200 +0.08(+0.98%)
Jul 23, 2012 8.242 8.247 8.041 8.213 613,082 -0.14(-1.71%)
Jul 20, 2012 8.351 8.436 8.259 8.356 455,085 -0.07(-0.88%)
Jul 19, 2012 8.637 8.643 8.385 8.431 389,006 -0.22(-2.58%)
Jul 18, 2012 8.694 8.694 8.482 8.654 338,780 +0.01(+0.13%)
Jul 17, 2012 8.591 8.648 8.522 8.643 225,960 +0.12(+1.41%)
Jul 16, 2012 8.459 8.636 8.459 8.522 338,986 +0.07(+0.81%)
Jul 13, 2012 8.488 8.591 8.431 8.454 305,023 +0.03(+0.34%)
Jul 12, 2012 8.368 8.471 8.328 8.425 237,774 +0.03(+0.41%)
Jul 11, 2012 8.339 8.396 8.299 8.391 444,530 +0.02(+0.27%)
Jul 10, 2012 8.540 8.625 8.333 8.368 385,437 -0.14(-1.62%)
Jul 09, 2012 8.557 8.623 8.476 8.505 615,518 -0.05(-0.60%)
Jul 06, 2012 8.494 8.608 8.494 8.557 406,998 -0.03(-0.40%)
Jul 05, 2012 8.568 8.631 8.550 8.591 280,182 +0.02(+0.20%)
Jul 03, 2012 8.471 8.721 8.419 8.574 239,785 +0.13(+1.49%)
Jul 02, 2012 8.391 8.545 8.276 8.448 391,857 +0.10(+1.17%)
Jun 29, 2012 8.202 8.368 8.104 8.351 344,662 +0.26(+3.26%)
Jun 28, 2012 8.133 8.133 7.927 8.087 310,790 -0.10(-1.26%)
Jun 27, 2012 8.133 8.316 8.047 8.190 238,294 -0.13(-1.58%)
Jun 26, 2012 8.259 8.396 8.173 8.322 387,190 +0.10(+1.18%)
Jun 25, 2012 8.287 8.351 8.213 8.225 280,195 -0.16(-1.91%)
Jun 22, 2012 8.494 8.631 8.305 8.385 2,537,759 +0.10(+1.17%)
Jun 21, 2012 8.476 8.534 8.230 8.287 706,221 -0.19(-2.30%)
Jun 20, 2012 8.419 8.508 8.396 8.482 673,398 +0.02(+0.27%)
Jun 19, 2012 8.202 8.631 8.202 8.459 1,299,028 +0.26(+3.21%)
Jun 18, 2012 8.093 8.310 8.093 8.196 704,494 +0.03(+0.35%)
Jun 15, 2012 8.162 8.179 8.110 8.167 379,560 +0.01(+0.07%)
Jun 14, 2012 8.064 8.190 8.064 8.162 301,899 +0.13(+1.57%)
Jun 13, 2012 8.030 8.199 7.967 8.036 404,870 +0.01(+0.07%)
Jun 12, 2012 8.007 8.047 7.909 8.030 369,269 +0.07(+0.86%)
Jun 11, 2012 8.047 8.047 7.961 7.961 364,736 +0.00(+0.00%)
Jun 08, 2012 7.783 7.984 7.726 7.961 127,266 +0.18(+2.28%)
Jun 07, 2012 8.041 8.041 7.755 7.783 382,844 -0.13(-1.59%)
Jun 06, 2012 7.909 7.967 7.841 7.909 349,630 +0.08(+1.02%)
Jun 05, 2012 7.709 7.944 7.709 7.829 278,353 +0.09(+1.18%)
Jun 04, 2012 7.761 7.835 7.715 7.738 298,360 +0.03(+0.45%)
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.