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

Stag Industrial Inc (NY: STAG )

35.22 +0.25 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 9.233 9.399 9.175 9.313 452,048 +0.04(+0.43%)
Sep 27, 2012 9.164 9.307 9.101 9.273 1,127,694 +0.18(+2.02%)
Sep 26, 2012 9.170 9.215 9.038 9.089 507,652 -0.18(-1.92%)
Sep 25, 2012 9.318 9.424 9.244 9.267 940,360 -0.03(-0.31%)
Sep 24, 2012 9.364 9.399 9.192 9.296 514,657 -0.13(-1.34%)
Sep 21, 2012 9.347 9.422 9.198 9.422 1,806,624 +0.12(+1.29%)
Sep 20, 2012 9.215 9.316 9.198 9.301 506,876 +0.03(+0.31%)
Sep 19, 2012 9.313 9.387 9.255 9.273 314,518 -0.05(-0.49%)
Sep 18, 2012 9.284 9.376 9.175 9.318 744,453 +0.02(+0.25%)
Sep 17, 2012 9.221 9.321 9.147 9.296 459,443 +0.07(+0.81%)
Sep 14, 2012 9.261 9.419 9.210 9.221 538,711 +0.03(+0.31%)
Sep 13, 2012 9.341 9.450 9.164 9.192 597,758 -0.18(-1.95%)
Sep 12, 2012 9.221 9.416 9.124 9.376 529,220 +0.21(+2.31%)
Sep 11, 2012 8.958 9.181 8.929 9.164 481,942 +0.23(+2.63%)
Sep 10, 2012 9.129 9.132 8.918 8.929 312,613 -0.21(-2.26%)
Sep 07, 2012 9.089 9.218 9.049 9.135 537,917 +0.10(+1.14%)
Sep 06, 2012 9.078 9.123 8.963 9.032 567,765 +0.03(+0.32%)
Sep 05, 2012 9.072 9.118 8.975 9.003 660,902 +0.02(+0.19%)
Sep 04, 2012 8.849 9.072 8.740 8.986 797,340 +0.17(+1.95%)
Aug 31, 2012 8.895 8.895 8.717 8.814 1,613,191 -0.03(-0.32%)
Aug 30, 2012 8.998 8.998 8.780 8.843 265,649 -0.18(-1.97%)
Aug 29, 2012 8.906 9.021 8.889 9.021 715,313 +0.21(+2.34%)
Aug 27, 2012 8.826 8.895 8.740 8.814 343,093 -0.01(-0.06%)
Aug 24, 2012 8.843 8.906 8.729 8.820 327,600 -0.05(-0.52%)
Aug 23, 2012 8.877 9.061 8.803 8.866 253,146 +0.00(+0.00%)
Aug 22, 2012 8.711 8.889 8.637 8.866 419,665 +0.10(+1.18%)
Aug 21, 2012 8.751 8.895 8.677 8.763 388,302 +0.05(+0.59%)
Aug 20, 2012 8.677 8.729 8.614 8.711 336,323 +0.04(+0.46%)
Aug 17, 2012 8.666 8.700 8.591 8.671 448,855 -0.01(-0.13%)
Aug 16, 2012 8.540 8.700 8.534 8.683 514,927 +0.14(+1.68%)
Aug 15, 2012 8.408 8.557 8.351 8.540 390,362 +0.14(+1.64%)
Aug 14, 2012 8.362 8.528 8.293 8.402 872,222 +0.05(+0.55%)
Aug 13, 2012 8.230 8.417 8.213 8.356 694,586 +0.14(+1.67%)
Aug 10, 2012 8.162 9.187 8.156 8.219 3,847,742 -0.23(-2.78%)
Aug 09, 2012 8.339 8.551 8.339 8.454 145,710 +0.07(+0.89%)
Aug 08, 2012 8.333 8.471 8.253 8.379 169,323 -0.01(-0.14%)
Aug 07, 2012 8.402 8.402 8.202 8.391 644,662 -0.07(-0.81%)
Aug 06, 2012 8.414 8.465 8.328 8.459 262,164 +0.08(+0.96%)
Aug 03, 2012 8.322 8.425 8.299 8.379 363,900 +0.13(+1.60%)
Aug 02, 2012 8.219 8.356 8.116 8.247 150,229 -0.02(-0.21%)
Aug 01, 2012 8.351 8.425 8.259 8.265 329,533 -0.02(-0.21%)
Jul 31, 2012 8.310 8.345 8.265 8.282 261,600 -0.02(-0.21%)
Jul 30, 2012 8.299 8.391 8.287 8.299 129,104 +0.01(+0.14%)
Jul 27, 2012 8.230 8.351 8.213 8.287 298,278 +0.05(+0.63%)
Jul 26, 2012 8.448 8.454 8.202 8.236 256,920 -0.13(-1.51%)
Jul 25, 2012 8.356 8.385 8.242 8.362 213,881 +0.07(+0.83%)
Jul 24, 2012 8.213 8.351 8.190 8.293 251,200 +0.08(+0.98%)
Jul 23, 2012 8.242 8.247 8.041 8.213 613,082 -0.14(-1.71%)
Jul 20, 2012 8.351 8.436 8.259 8.356 455,085 -0.07(-0.88%)
Jul 19, 2012 8.637 8.643 8.385 8.431 389,006 -0.22(-2.58%)
Jul 18, 2012 8.694 8.694 8.482 8.654 338,780 +0.01(+0.13%)
Jul 17, 2012 8.591 8.648 8.522 8.643 225,960 +0.12(+1.41%)
Jul 16, 2012 8.459 8.636 8.459 8.522 338,986 +0.07(+0.81%)
Jul 13, 2012 8.488 8.591 8.431 8.454 305,023 +0.03(+0.34%)
Jul 12, 2012 8.368 8.471 8.328 8.425 237,774 +0.03(+0.41%)
Jul 11, 2012 8.339 8.396 8.299 8.391 444,530 +0.02(+0.27%)
Jul 10, 2012 8.540 8.625 8.333 8.368 385,437 -0.14(-1.62%)
Jul 09, 2012 8.557 8.623 8.476 8.505 615,518 -0.05(-0.60%)
Jul 06, 2012 8.494 8.608 8.494 8.557 406,998 -0.03(-0.40%)
Jul 05, 2012 8.568 8.631 8.550 8.591 280,182 +0.02(+0.20%)
Jul 03, 2012 8.471 8.721 8.419 8.574 239,785 +0.13(+1.49%)
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.