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

Stag Industrial Inc (NY: STAG )

34.48 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 7.035 7.035 6.862 6.885 53,431 -0.13(-1.88%)
Jan 30, 2012 7.012 7.109 6.914 7.017 70,424 -0.03(-0.49%)
Jan 27, 2012 7.052 7.052 6.972 7.052 38,050 +0.00(+0.00%)
Jan 26, 2012 7.012 7.063 6.960 7.052 129,173 +0.09(+1.24%)
Jan 25, 2012 6.868 6.977 6.868 6.966 54,256 +0.08(+1.17%)
Jan 24, 2012 6.839 6.897 6.811 6.885 54,070 +0.05(+0.67%)
Jan 23, 2012 6.742 6.880 6.690 6.839 40,036 +0.12(+1.80%)
Jan 20, 2012 6.753 6.799 6.719 6.719 121,510 -0.03(-0.43%)
Jan 19, 2012 6.845 6.885 6.719 6.747 204,439 -0.05(-0.76%)
Jan 18, 2012 6.753 6.851 6.736 6.799 100,458 +0.07(+1.11%)
Jan 17, 2012 6.719 7.012 6.696 6.724 253,978 +0.09(+1.39%)
Jan 13, 2012 6.707 6.753 6.609 6.632 128,590 -0.10(-1.54%)
Jan 12, 2012 6.776 6.977 6.696 6.736 76,893 +0.00(+0.00%)
Jan 11, 2012 6.673 6.765 6.638 6.736 118,456 +0.02(+0.34%)
Jan 10, 2012 6.661 6.799 6.627 6.713 109,447 +0.11(+1.74%)
Jan 09, 2012 6.701 6.701 6.575 6.598 51,309 -0.07(-1.12%)
Jan 06, 2012 6.816 6.834 6.667 6.673 88,566 -0.11(-1.69%)
Jan 05, 2012 6.759 6.885 6.703 6.788 112,485 +0.02(+0.34%)
Jan 04, 2012 6.816 7.035 6.753 6.765 86,227 +0.17(+2.62%)
Dec 30, 2011 6.575 6.701 6.397 6.592 218,007 +0.20(+3.05%)
Dec 29, 2011 6.615 6.632 6.311 6.397 128,209 -0.21(-3.22%)
Dec 28, 2011 6.644 6.742 6.535 6.609 111,916 -0.17(-2.46%)
Dec 27, 2011 6.707 6.868 6.673 6.776 56,976 +0.03(+0.51%)
Dec 23, 2011 6.667 6.747 6.644 6.742 128,348 +0.19(+2.89%)
Dec 21, 2011 6.397 6.575 6.299 6.552 87,618 +0.15(+2.33%)
Dec 20, 2011 6.345 6.408 6.282 6.403 202,047 +0.14(+2.30%)
Dec 19, 2011 6.437 6.437 6.247 6.259 154,753 -0.15(-2.33%)
Dec 16, 2011 6.506 6.604 6.371 6.408 292,450 -0.06(-0.89%)
Dec 15, 2011 6.569 6.569 6.288 6.466 115,949 -0.01(-0.18%)
Dec 14, 2011 6.259 6.517 6.259 6.477 121,576 +0.21(+3.30%)
Dec 13, 2011 6.311 6.403 6.247 6.270 148,634 -0.02(-0.37%)
Dec 12, 2011 6.311 6.328 6.181 6.293 70,222 -0.04(-0.64%)
Dec 09, 2011 6.253 6.397 6.253 6.334 150,579 +0.11(+1.85%)
Dec 08, 2011 6.115 6.299 6.063 6.219 134,640 +0.08(+1.31%)
Dec 07, 2011 6.086 6.184 5.983 6.138 96,815 +0.05(+0.85%)
Dec 06, 2011 6.167 6.276 6.052 6.086 182,925 -0.11(-1.76%)
Dec 05, 2011 6.178 6.242 6.127 6.196 204,075 +0.04(+0.65%)
Dec 02, 2011 6.017 6.173 6.017 6.155 304,821 +0.17(+2.78%)
Dec 01, 2011 6.035 6.063 5.954 5.989 239,810 -0.04(-0.67%)
Nov 30, 2011 6.161 6.173 6.029 6.029 456,285 +0.02(+0.29%)
Nov 29, 2011 6.081 6.159 5.932 6.012 146,090 -0.04(-0.66%)
Nov 28, 2011 6.012 6.075 5.977 6.052 198,300 +0.20(+3.34%)
Nov 25, 2011 5.776 5.948 5.776 5.857 69,688 +0.09(+1.49%)
Nov 23, 2011 5.897 5.914 5.759 5.770 187,716 -0.15(-2.52%)
Nov 22, 2011 5.920 5.948 5.862 5.920 108,713 +0.01(+0.19%)
Nov 21, 2011 5.943 6.012 5.809 5.908 106,559 -0.11(-1.81%)
Nov 18, 2011 5.989 6.075 5.931 6.017 111,827 +0.03(+0.58%)
Nov 17, 2011 6.012 6.058 5.926 5.983 142,370 -0.03(-0.48%)
Nov 16, 2011 6.023 6.092 5.989 6.012 122,632 -0.03(-0.57%)
Nov 15, 2011 5.977 6.150 5.948 6.046 112,455 +0.07(+1.25%)
Nov 14, 2011 6.023 6.081 5.925 5.971 91,896 -0.09(-1.52%)
Nov 11, 2011 6.092 6.150 6.012 6.063 181,381 +0.06(+0.96%)
Nov 10, 2011 6.017 6.029 5.902 6.006 43,822 +0.09(+1.55%)
Nov 09, 2011 5.954 6.115 5.908 5.914 99,748 -0.17(-2.74%)
Nov 08, 2011 6.075 6.184 5.897 6.081 139,898 +0.06(+1.05%)
Nov 07, 2011 6.104 6.104 5.891 6.017 130,594 -0.06(-1.04%)
Nov 04, 2011 6.132 6.132 6.075 6.081 32,524 -0.12(-1.95%)
Nov 03, 2011 6.201 6.207 6.035 6.201 73,416 +0.10(+1.60%)
Nov 02, 2011 6.115 6.144 5.977 6.104 139,652 +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.