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 (%)
May 31, 2012 7.852 8.104 7.772 7.875 422,443 +0.04(+0.51%)
May 30, 2012 7.749 7.909 7.706 7.835 279,810 -0.01(-0.15%)
May 29, 2012 7.835 7.875 7.738 7.846 344,044 +0.08(+1.03%)
May 25, 2012 7.789 7.812 7.577 7.766 317,157 +0.03(+0.37%)
May 24, 2012 7.554 7.778 7.451 7.738 620,216 +0.21(+2.82%)
May 23, 2012 7.503 7.617 7.457 7.526 4,645,059 +0.15(+2.02%)
May 22, 2012 7.440 7.715 7.068 7.377 858,462 -0.51(-6.46%)
May 21, 2012 7.887 7.955 7.806 7.887 129,190 +0.06(+0.81%)
May 18, 2012 7.921 7.984 7.766 7.824 202,915 -0.11(-1.37%)
May 17, 2012 8.070 8.070 7.887 7.932 202,590 -0.14(-1.70%)
May 16, 2012 8.225 8.344 8.013 8.070 247,172 -0.07(-0.84%)
May 15, 2012 8.133 8.242 8.047 8.139 330,420 +0.04(+0.50%)
May 14, 2012 8.139 8.299 8.093 8.098 125,745 -0.14(-1.67%)
May 11, 2012 8.207 8.379 8.207 8.236 95,914 -0.05(-0.62%)
May 10, 2012 8.293 8.448 8.213 8.287 254,705 +0.07(+0.91%)
May 09, 2012 8.041 8.322 8.037 8.213 986,463 +0.10(+1.27%)
May 08, 2012 7.846 8.179 7.841 8.110 346,068 +0.33(+4.19%)
May 07, 2012 7.669 7.806 7.572 7.783 74,510 +0.10(+1.27%)
May 04, 2012 7.950 8.047 7.657 7.686 121,691 -0.26(-3.31%)
May 03, 2012 7.990 8.041 7.858 7.950 86,428 -0.04(-0.50%)
May 02, 2012 7.990 8.047 7.864 7.990 68,773 -0.06(-0.78%)
May 01, 2012 7.961 8.070 7.824 8.053 127,397 +0.08(+1.01%)
Apr 30, 2012 8.036 8.096 7.961 7.972 84,248 -0.10(-1.21%)
Apr 27, 2012 8.081 8.081 8.018 8.070 60,354 +0.01(+0.07%)
Apr 26, 2012 8.030 8.162 8.030 8.064 104,128 -0.01(-0.07%)
Apr 25, 2012 8.104 8.214 8.013 8.070 212,403 +0.02(+0.21%)
Apr 24, 2012 7.904 8.110 7.904 8.053 264,641 +0.14(+1.81%)
Apr 23, 2012 7.801 7.965 7.795 7.909 139,166 -0.02(-0.29%)
Apr 20, 2012 7.761 8.024 7.761 7.932 122,489 +0.25(+3.28%)
Apr 19, 2012 7.801 7.852 7.680 7.680 33,444 -0.08(-1.03%)
Apr 18, 2012 7.944 7.975 7.761 7.761 61,735 -0.19(-2.38%)
Apr 17, 2012 7.950 8.156 7.915 7.950 115,457 +0.15(+1.91%)
Apr 16, 2012 7.572 7.869 7.554 7.801 82,720 +0.23(+3.03%)
Apr 13, 2012 7.686 7.686 7.468 7.572 100,793 -0.11(-1.49%)
Apr 12, 2012 7.589 7.761 7.577 7.686 73,457 +0.11(+1.44%)
Apr 11, 2012 7.468 7.594 7.451 7.577 175,939 +0.14(+1.93%)
Apr 10, 2012 7.755 7.755 7.377 7.434 136,212 -0.26(-3.42%)
Apr 09, 2012 7.846 7.846 7.572 7.698 121,795 -0.26(-3.31%)
Apr 05, 2012 7.852 8.005 7.852 7.961 66,547 +0.06(+0.80%)
Apr 04, 2012 7.955 7.955 7.881 7.898 82,123 -0.11(-1.36%)
Apr 03, 2012 8.093 8.093 7.972 8.007 94,196 -0.07(-0.85%)
Apr 02, 2012 8.013 8.104 7.967 8.076 228,232 +0.08(+1.00%)
Mar 30, 2012 7.944 8.116 7.846 7.995 416,865 +0.11(+1.45%)
Mar 29, 2012 7.720 7.915 7.686 7.881 260,313 +0.09(+1.18%)
Mar 28, 2012 7.795 8.013 7.703 7.789 139,404 -0.13(-1.66%)
Mar 27, 2012 7.967 8.081 7.738 7.921 307,074 -0.02(-0.29%)
Mar 26, 2012 8.098 8.104 7.892 7.944 157,461 -0.06(-0.72%)
Mar 23, 2012 7.795 8.018 7.738 8.001 140,979 +0.23(+3.02%)
Mar 22, 2012 7.887 7.904 7.680 7.766 299,568 -0.15(-1.95%)
Mar 21, 2012 7.904 8.058 7.892 7.921 108,526 +0.05(+0.58%)
Mar 20, 2012 7.766 7.938 7.766 7.875 109,154 +0.03(+0.37%)
Mar 19, 2012 7.703 7.909 7.686 7.846 167,075 +0.10(+1.33%)
Mar 16, 2012 7.801 7.801 7.623 7.743 216,537 -0.05(-0.66%)
Mar 15, 2012 7.652 7.800 7.623 7.795 170,813 +0.12(+1.57%)
Mar 14, 2012 7.726 7.726 7.629 7.675 179,276 -0.05(-0.67%)
Mar 13, 2012 7.612 7.818 7.480 7.726 413,586 +0.11(+1.50%)
Mar 12, 2012 7.629 7.635 7.316 7.612 400,215 +0.02(+0.30%)
Mar 09, 2012 7.486 7.646 7.463 7.589 388,688 -0.07(-0.97%)
Mar 08, 2012 7.451 7.698 7.451 7.663 300,581 +0.19(+2.53%)
Mar 07, 2012 7.446 7.474 7.417 7.474 215,294 +0.06(+0.85%)
Mar 06, 2012 7.348 7.446 7.348 7.411 124,011 -0.01(-0.08%)
Mar 05, 2012 7.268 7.468 7.268 7.417 174,815 +0.10(+1.33%)
Mar 02, 2012 7.136 7.337 7.136 7.320 752,867 +0.21(+2.90%)
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.