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

Stag Industrial Inc (NY: STAG )

34.71 -0.40 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2012 7.851 8.103 7.771 7.874 422,487 +0.04(+0.51%)
May 30, 2012 7.748 7.909 7.706 7.834 279,840 -0.01(-0.15%)
May 29, 2012 7.834 7.874 7.737 7.846 344,080 +0.08(+1.03%)
May 25, 2012 7.788 7.811 7.577 7.766 317,191 +0.03(+0.37%)
May 24, 2012 7.554 7.777 7.451 7.737 620,281 +0.21(+2.82%)
May 23, 2012 7.502 7.617 7.456 7.525 4,645,545 +0.15(+2.02%)
May 22, 2012 7.439 7.714 7.067 7.376 858,552 -0.51(-6.46%)
May 21, 2012 7.886 7.954 7.806 7.886 129,203 +0.06(+0.81%)
May 18, 2012 7.920 7.983 7.766 7.823 202,936 -0.11(-1.37%)
May 17, 2012 8.069 8.069 7.886 7.932 202,611 -0.14(-1.70%)
May 16, 2012 8.224 8.343 8.012 8.069 247,198 -0.07(-0.84%)
May 15, 2012 8.132 8.241 8.046 8.138 330,455 +0.04(+0.50%)
May 14, 2012 8.138 8.298 8.092 8.098 125,758 -0.14(-1.67%)
May 11, 2012 8.206 8.378 8.206 8.235 95,924 -0.05(-0.62%)
May 10, 2012 8.292 8.447 8.212 8.287 254,731 +0.07(+0.91%)
May 09, 2012 8.040 8.321 8.036 8.212 986,566 +0.10(+1.27%)
May 08, 2012 7.846 8.178 7.840 8.109 346,104 +0.33(+4.19%)
May 07, 2012 7.668 7.806 7.571 7.783 74,518 +0.10(+1.27%)
May 04, 2012 7.949 8.046 7.657 7.685 121,703 -0.26(-3.31%)
May 03, 2012 7.989 8.040 7.857 7.949 86,437 -0.04(-0.50%)
May 02, 2012 7.989 8.046 7.863 7.989 68,780 -0.06(-0.78%)
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.