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 (%)
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%)
Jul 02, 2012 8.391 8.545 8.276 8.448 391,857 +0.10(+1.17%)
Jun 29, 2012 8.202 8.368 8.104 8.351 344,662 +0.26(+3.26%)
Jun 28, 2012 8.133 8.133 7.927 8.087 310,790 -0.10(-1.26%)
Jun 27, 2012 8.133 8.316 8.047 8.190 238,294 -0.13(-1.58%)
Jun 26, 2012 8.259 8.396 8.173 8.322 387,190 +0.10(+1.18%)
Jun 25, 2012 8.287 8.351 8.213 8.225 280,195 -0.16(-1.91%)
Jun 22, 2012 8.494 8.631 8.305 8.385 2,537,759 +0.10(+1.17%)
Jun 21, 2012 8.476 8.534 8.230 8.287 706,221 -0.19(-2.30%)
Jun 20, 2012 8.419 8.508 8.396 8.482 673,398 +0.02(+0.27%)
Jun 19, 2012 8.202 8.631 8.202 8.459 1,299,028 +0.26(+3.21%)
Jun 18, 2012 8.093 8.310 8.093 8.196 704,494 +0.03(+0.35%)
Jun 15, 2012 8.162 8.179 8.110 8.167 379,560 +0.01(+0.07%)
Jun 14, 2012 8.064 8.190 8.064 8.162 301,899 +0.13(+1.57%)
Jun 13, 2012 8.030 8.199 7.967 8.036 404,870 +0.01(+0.07%)
Jun 12, 2012 8.007 8.047 7.909 8.030 369,269 +0.07(+0.86%)
Jun 11, 2012 8.047 8.047 7.961 7.961 364,736 +0.00(+0.00%)
Jun 08, 2012 7.783 7.984 7.726 7.961 127,266 +0.18(+2.28%)
Jun 07, 2012 8.041 8.041 7.755 7.783 382,844 -0.13(-1.59%)
Jun 06, 2012 7.909 7.967 7.841 7.909 349,630 +0.08(+1.02%)
Jun 05, 2012 7.709 7.944 7.709 7.829 278,353 +0.09(+1.18%)
Jun 04, 2012 7.761 7.835 7.715 7.738 298,360 +0.03(+0.45%)
Jun 01, 2012 7.778 7.875 7.629 7.703 277,663 -0.17(-2.18%)
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%)
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.