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

Stag Industrial Inc (NY: STAG )

34.86 +0.47 (+1.37%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 1, 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 (%)
Jan 31, 2012 7.010 7.010 6.838 6.861 53,623 -0.13(-1.88%)
Jan 30, 2012 6.987 7.084 6.889 6.992 70,676 -0.03(-0.49%)
Jan 27, 2012 7.027 7.027 6.947 7.027 38,187 +0.00(+0.00%)
Jan 26, 2012 6.987 7.038 6.935 7.027 129,636 +0.09(+1.24%)
Jan 25, 2012 6.844 6.952 6.844 6.941 54,451 +0.08(+1.17%)
Jan 24, 2012 6.815 6.872 6.786 6.861 54,264 +0.05(+0.67%)
Jan 23, 2012 6.718 6.855 6.666 6.815 40,179 +0.12(+1.80%)
Jan 20, 2012 6.729 6.775 6.695 6.695 121,946 -0.03(-0.43%)
Jan 19, 2012 6.821 6.861 6.695 6.723 205,173 -0.05(-0.76%)
Jan 18, 2012 6.729 6.826 6.712 6.775 100,819 +0.07(+1.11%)
Jan 17, 2012 6.695 6.987 6.672 6.700 254,890 +0.09(+1.39%)
Jan 13, 2012 6.683 6.729 6.586 6.609 129,051 -0.10(-1.54%)
Jan 12, 2012 6.752 6.952 6.672 6.712 77,169 +0.00(+0.00%)
Jan 11, 2012 6.649 6.740 6.614 6.712 118,882 +0.02(+0.34%)
Jan 10, 2012 6.637 6.775 6.603 6.689 109,840 +0.11(+1.74%)
Jan 09, 2012 6.677 6.677 6.551 6.574 51,493 -0.07(-1.12%)
Jan 06, 2012 6.792 6.809 6.643 6.649 88,884 -0.11(-1.69%)
Jan 05, 2012 6.735 6.861 6.679 6.763 112,889 +0.02(+0.34%)
Jan 04, 2012 6.792 7.010 6.729 6.740 86,537 +0.17(+2.62%)
Dec 30, 2011 6.551 6.677 6.374 6.569 218,790 +0.19(+3.05%)
Dec 29, 2011 6.592 6.609 6.288 6.374 128,669 -0.21(-3.22%)
Dec 28, 2011 6.620 6.718 6.511 6.586 112,318 -0.17(-2.46%)
Dec 27, 2011 6.683 6.843 6.649 6.752 57,180 +0.03(+0.51%)
Dec 23, 2011 6.643 6.723 6.620 6.718 128,809 +0.19(+2.89%)
Dec 21, 2011 6.374 6.551 6.277 6.529 87,932 +0.15(+2.33%)
Dec 20, 2011 6.322 6.385 6.259 6.380 202,772 +0.14(+2.30%)
Dec 19, 2011 6.414 6.414 6.225 6.236 155,309 -0.15(-2.33%)
Dec 16, 2011 6.483 6.580 6.349 6.385 293,500 -0.06(-0.89%)
Dec 15, 2011 6.546 6.546 6.265 6.443 116,365 -0.01(-0.18%)
Dec 14, 2011 6.236 6.494 6.236 6.454 122,012 +0.21(+3.30%)
Dec 13, 2011 6.288 6.380 6.225 6.248 149,167 -0.02(-0.37%)
Dec 12, 2011 6.288 6.305 6.159 6.271 70,474 -0.04(-0.64%)
Dec 09, 2011 6.231 6.374 6.231 6.311 151,120 +0.11(+1.85%)
Dec 08, 2011 6.093 6.277 6.042 6.196 135,123 +0.08(+1.31%)
Dec 07, 2011 6.065 6.162 5.962 6.116 97,163 +0.05(+0.85%)
Dec 06, 2011 6.145 6.254 6.030 6.065 183,581 -0.11(-1.76%)
Dec 05, 2011 6.156 6.219 6.105 6.173 204,808 +0.04(+0.65%)
Dec 02, 2011 5.996 6.151 5.996 6.133 305,916 +0.17(+2.78%)
Dec 01, 2011 6.013 6.042 5.933 5.967 240,671 -0.04(-0.67%)
Nov 30, 2011 6.139 6.151 6.007 6.007 457,923 +0.02(+0.29%)
Nov 29, 2011 6.059 6.137 5.910 5.990 146,614 -0.04(-0.66%)
Nov 28, 2011 5.990 6.053 5.956 6.030 199,012 +0.19(+3.34%)
Nov 25, 2011 5.755 5.927 5.755 5.836 69,938 +0.09(+1.49%)
Nov 23, 2011 5.876 5.893 5.738 5.750 188,390 -0.15(-2.52%)
Nov 22, 2011 5.899 5.927 5.841 5.899 109,103 +0.01(+0.19%)
Nov 21, 2011 5.921 5.990 5.788 5.887 106,941 -0.11(-1.81%)
Nov 18, 2011 5.967 6.053 5.910 5.996 112,229 +0.03(+0.58%)
Nov 17, 2011 5.990 6.036 5.905 5.962 142,881 -0.03(-0.48%)
Nov 16, 2011 6.002 6.070 5.967 5.990 123,072 -0.03(-0.57%)
Nov 15, 2011 5.956 6.128 5.927 6.025 112,859 +0.07(+1.25%)
Nov 14, 2011 6.002 6.059 5.904 5.950 92,226 -0.09(-1.52%)
Nov 11, 2011 6.070 6.128 5.990 6.042 182,032 +0.06(+0.96%)
Nov 10, 2011 5.996 6.007 5.881 5.984 43,979 +0.09(+1.55%)
Nov 09, 2011 5.933 6.093 5.887 5.893 100,107 -0.17(-2.74%)
Nov 08, 2011 6.053 6.162 5.876 6.059 140,400 +0.06(+1.05%)
Nov 07, 2011 6.082 6.082 5.870 5.996 131,063 -0.06(-1.04%)
Nov 04, 2011 6.110 6.110 6.053 6.059 32,641 -0.12(-1.95%)
Nov 03, 2011 6.179 6.185 6.013 6.179 73,680 +0.10(+1.60%)
Nov 02, 2011 6.093 6.122 5.956 6.082 140,154 +0.07(+1.24%)
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.