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
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2012 10.67 10.92 10.42 10.80 11,907,245 +0.13(+1.23%)
Nov 29, 2012 10.78 10.82 10.54 10.66 1,681,704 -0.08(-0.75%)
Nov 28, 2012 10.48 10.76 10.33 10.74 937,526 +0.23(+2.23%)
Nov 27, 2012 10.53 10.62 10.44 10.51 793,607 +0.00(+0.00%)
Nov 26, 2012 10.41 10.59 10.36 10.51 859,534 +0.03(+0.33%)
Nov 23, 2012 10.36 10.57 10.36 10.48 290,733 +0.19(+1.89%)
Nov 21, 2012 10.21 10.30 10.02 10.28 777,325 +0.13(+1.30%)
Nov 20, 2012 10.03 10.17 9.937 10.15 485,301 +0.07(+0.68%)
Nov 19, 2012 9.771 10.16 9.714 10.08 1,621,219 +0.56(+5.83%)
Nov 16, 2012 9.422 9.616 9.318 9.525 633,002 +0.07(+0.79%)
Nov 15, 2012 9.490 9.616 9.307 9.450 1,173,829 -0.41(-4.13%)
Nov 14, 2012 10.05 10.16 9.737 9.857 395,513 -0.30(-2.93%)
Nov 13, 2012 9.885 10.18 9.868 10.15 547,370 +0.27(+2.78%)
Nov 12, 2012 9.782 9.926 9.691 9.880 330,928 +0.10(+1.00%)
Nov 09, 2012 9.622 9.822 9.605 9.782 389,882 +0.14(+1.43%)
Nov 08, 2012 9.754 10.17 9.611 9.645 818,341 -0.16(-1.64%)
Nov 07, 2012 10.02 10.02 9.765 9.805 437,162 -0.20(-2.00%)
Nov 06, 2012 10.02 10.04 9.908 10.01 217,215 +0.03(+0.34%)
Nov 05, 2012 9.937 10.11 9.771 9.971 398,256 +0.12(+1.22%)
Nov 02, 2012 9.863 9.960 9.788 9.851 301,772 -0.01(-0.12%)
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.