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 (%)
Feb 29, 2012 7.125 7.228 7.039 7.039 100,213 -0.05(-0.73%)
Feb 28, 2012 7.108 7.211 7.056 7.090 67,652 -0.03(-0.48%)
Feb 27, 2012 7.108 7.159 7.005 7.125 35,862 -0.01(-0.08%)
Feb 24, 2012 7.119 7.159 7.079 7.131 51,332 +0.02(+0.32%)
Feb 23, 2012 7.068 7.113 6.964 7.108 145,124 +0.04(+0.57%)
Feb 22, 2012 7.033 7.085 7.016 7.068 43,426 +0.01(+0.16%)
Feb 21, 2012 7.027 7.113 6.959 7.056 125,874 +0.07(+1.07%)
Feb 17, 2012 7.050 7.073 6.970 6.982 87,899 -0.04(-0.57%)
Feb 16, 2012 7.039 7.096 6.964 7.022 76,609 -0.01(-0.16%)
Feb 15, 2012 7.005 7.073 6.942 7.033 53,934 +0.04(+0.57%)
Feb 14, 2012 7.022 7.022 6.947 6.993 50,899 -0.05(-0.73%)
Feb 13, 2012 6.913 7.045 6.793 7.045 53,153 +0.17(+2.50%)
Feb 10, 2012 6.913 7.096 6.873 6.873 70,962 -0.17(-2.44%)
Feb 09, 2012 7.125 7.125 6.890 7.045 57,862 -0.07(-1.05%)
Feb 08, 2012 7.033 7.165 6.993 7.119 104,004 +0.11(+1.64%)
Feb 07, 2012 7.153 7.153 6.884 7.005 73,318 -0.15(-2.08%)
Feb 06, 2012 7.176 7.222 7.136 7.153 32,948 -0.03(-0.40%)
Feb 03, 2012 7.050 7.211 7.050 7.182 104,278 +0.21(+2.96%)
Feb 02, 2012 6.982 7.027 6.844 6.976 65,237 -0.01(-0.16%)
Feb 01, 2012 6.879 7.005 6.838 6.987 89,161 +0.13(+1.84%)
Jan 31, 2012 7.010 7.010 6.838 6.861 53,618 -0.13(-1.88%)
Jan 30, 2012 6.987 7.085 6.890 6.993 70,669 -0.03(-0.49%)
Jan 27, 2012 7.027 7.027 6.947 7.027 38,183 +0.00(+0.00%)
Jan 26, 2012 6.987 7.039 6.936 7.027 129,623 +0.09(+1.24%)
Jan 25, 2012 6.844 6.953 6.844 6.942 54,445 +0.08(+1.17%)
Jan 24, 2012 6.816 6.873 6.787 6.861 54,258 +0.05(+0.67%)
Jan 23, 2012 6.718 6.856 6.667 6.816 40,175 +0.12(+1.80%)
Jan 20, 2012 6.730 6.775 6.695 6.695 121,933 -0.03(-0.43%)
Jan 19, 2012 6.821 6.861 6.695 6.724 205,151 -0.05(-0.76%)
Jan 18, 2012 6.730 6.827 6.712 6.775 100,808 +0.07(+1.11%)
Jan 17, 2012 6.695 6.987 6.672 6.701 254,864 +0.09(+1.39%)
Jan 13, 2012 6.684 6.730 6.587 6.609 129,038 -0.10(-1.54%)
Jan 12, 2012 6.753 6.953 6.672 6.712 77,161 +0.00(+0.00%)
Jan 11, 2012 6.649 6.741 6.615 6.712 118,869 +0.02(+0.34%)
Jan 10, 2012 6.638 6.775 6.604 6.690 109,828 +0.11(+1.74%)
Jan 09, 2012 6.678 6.678 6.552 6.575 51,487 -0.07(-1.12%)
Jan 06, 2012 6.793 6.810 6.644 6.649 88,875 -0.11(-1.69%)
Jan 05, 2012 6.735 6.861 6.680 6.764 112,877 +0.02(+0.34%)
Jan 04, 2012 6.793 7.010 6.730 6.741 86,528 +0.17(+2.62%)
Dec 30, 2011 6.552 6.678 6.375 6.569 218,767 +0.19(+3.05%)
Dec 29, 2011 6.592 6.609 6.289 6.375 128,655 -0.21(-3.22%)
Dec 28, 2011 6.621 6.718 6.512 6.586 112,306 -0.17(-2.46%)
Dec 27, 2011 6.684 6.844 6.649 6.753 57,174 +0.03(+0.51%)
Dec 23, 2011 6.644 6.724 6.621 6.718 128,795 +0.19(+2.89%)
Dec 21, 2011 6.375 6.552 6.277 6.529 87,923 +0.15(+2.33%)
Dec 20, 2011 6.323 6.386 6.260 6.380 202,751 +0.14(+2.30%)
Dec 19, 2011 6.415 6.415 6.226 6.237 155,293 -0.15(-2.33%)
Dec 16, 2011 6.483 6.581 6.349 6.386 293,469 -0.06(-0.89%)
Dec 15, 2011 6.546 6.546 6.266 6.443 116,353 -0.01(-0.18%)
Dec 14, 2011 6.237 6.495 6.237 6.455 122,000 +0.21(+3.30%)
Dec 13, 2011 6.289 6.380 6.226 6.249 149,152 -0.02(-0.37%)
Dec 12, 2011 6.289 6.306 6.160 6.271 70,466 -0.04(-0.64%)
Dec 09, 2011 6.231 6.375 6.231 6.312 151,104 +0.11(+1.85%)
Dec 08, 2011 6.094 6.277 6.042 6.197 135,109 +0.08(+1.31%)
Dec 07, 2011 6.065 6.163 5.962 6.117 97,152 +0.05(+0.85%)
Dec 06, 2011 6.145 6.254 6.031 6.065 183,562 -0.11(-1.76%)
Dec 05, 2011 6.157 6.220 6.105 6.174 204,786 +0.04(+0.65%)
Dec 02, 2011 5.997 6.151 5.997 6.134 305,884 +0.17(+2.78%)
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.