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

Stag Industrial Inc (NY: STAG )

35.06 +0.54 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.824 8.075 7.744 7.847 423,953 +0.04(+0.51%)
May 30, 2012 7.722 7.881 7.679 7.807 280,810 -0.01(-0.15%)
May 29, 2012 7.807 7.847 7.710 7.819 345,274 +0.08(+1.03%)
May 25, 2012 7.761 7.784 7.550 7.739 318,291 +0.03(+0.37%)
May 24, 2012 7.527 7.750 7.425 7.710 622,433 +0.21(+2.82%)
May 23, 2012 7.476 7.590 7.430 7.499 4,661,657 +0.15(+2.02%)
May 22, 2012 7.413 7.687 7.042 7.351 861,530 -0.51(-6.46%)
May 21, 2012 7.859 7.927 7.779 7.859 129,651 +0.06(+0.81%)
May 18, 2012 7.893 7.956 7.739 7.796 203,640 -0.11(-1.37%)
May 17, 2012 8.041 8.041 7.859 7.904 203,314 -0.14(-1.70%)
May 16, 2012 8.195 8.314 7.984 8.041 248,056 -0.07(-0.84%)
May 15, 2012 8.104 8.212 8.018 8.110 331,601 +0.04(+0.50%)
May 14, 2012 8.110 8.269 8.064 8.070 126,194 -0.14(-1.67%)
May 11, 2012 8.178 8.349 8.178 8.207 96,257 -0.05(-0.62%)
May 10, 2012 8.264 8.418 8.184 8.258 255,615 +0.07(+0.91%)
May 09, 2012 8.013 8.292 8.008 8.184 989,988 +0.10(+1.27%)
May 08, 2012 7.819 8.150 7.813 8.081 347,304 +0.33(+4.19%)
May 07, 2012 7.642 7.779 7.545 7.756 74,776 +0.10(+1.27%)
May 04, 2012 7.921 8.018 7.630 7.659 122,126 -0.26(-3.31%)
May 03, 2012 7.961 8.013 7.830 7.921 86,737 -0.04(-0.50%)
May 02, 2012 7.961 8.018 7.836 7.961 69,019 -0.06(-0.78%)
May 01, 2012 7.933 8.041 7.796 8.024 127,852 +0.08(+1.01%)
Apr 30, 2012 8.007 8.067 7.933 7.944 84,549 -0.10(-1.21%)
Apr 27, 2012 8.053 8.053 7.990 8.041 60,569 +0.01(+0.07%)
Apr 26, 2012 8.001 8.132 8.001 8.035 104,500 -0.01(-0.07%)
Apr 25, 2012 8.075 8.184 7.984 8.041 213,161 +0.02(+0.21%)
Apr 24, 2012 7.876 8.081 7.876 8.024 265,587 +0.14(+1.81%)
Apr 23, 2012 7.773 7.937 7.767 7.881 139,664 -0.02(-0.29%)
Apr 20, 2012 7.733 7.995 7.733 7.904 122,926 +0.25(+3.28%)
Apr 19, 2012 7.773 7.824 7.653 7.653 33,564 -0.08(-1.03%)
Apr 18, 2012 7.916 7.947 7.733 7.733 61,955 -0.19(-2.38%)
Apr 17, 2012 7.921 8.127 7.887 7.921 115,870 +0.15(+1.91%)
Apr 16, 2012 7.545 7.841 7.527 7.773 83,015 +0.23(+3.03%)
Apr 13, 2012 7.659 7.659 7.442 7.545 101,153 -0.11(-1.49%)
Apr 12, 2012 7.562 7.733 7.550 7.659 73,720 +0.11(+1.44%)
Apr 11, 2012 7.442 7.567 7.425 7.550 176,568 +0.14(+1.93%)
Apr 10, 2012 7.727 7.727 7.351 7.408 136,699 -0.26(-3.42%)
Apr 09, 2012 7.819 7.819 7.545 7.670 122,231 -0.26(-3.31%)
Apr 05, 2012 7.824 7.976 7.824 7.933 66,784 +0.06(+0.80%)
Apr 04, 2012 7.927 7.927 7.853 7.870 82,416 -0.11(-1.36%)
Apr 03, 2012 8.064 8.064 7.944 7.978 94,533 -0.07(-0.85%)
Apr 02, 2012 7.984 8.075 7.938 8.047 229,047 +0.08(+1.00%)
Mar 30, 2012 7.916 8.087 7.819 7.967 418,354 +0.11(+1.45%)
Mar 29, 2012 7.693 7.887 7.659 7.853 261,243 +0.09(+1.18%)
Mar 28, 2012 7.767 7.984 7.676 7.761 139,902 -0.13(-1.66%)
Mar 27, 2012 7.938 8.053 7.710 7.893 308,172 -0.02(-0.29%)
Mar 26, 2012 8.070 8.075 7.864 7.916 158,024 -0.06(-0.72%)
Mar 23, 2012 7.767 7.990 7.710 7.973 141,483 +0.23(+3.02%)
Mar 22, 2012 7.859 7.876 7.653 7.739 300,639 -0.15(-1.95%)
Mar 21, 2012 7.876 8.030 7.864 7.893 108,914 +0.05(+0.58%)
Mar 20, 2012 7.739 7.910 7.739 7.847 109,544 +0.03(+0.36%)
Mar 19, 2012 7.676 7.881 7.659 7.819 167,672 +0.10(+1.33%)
Mar 16, 2012 7.773 7.773 7.596 7.716 217,311 -0.05(-0.66%)
Mar 15, 2012 7.625 7.772 7.596 7.767 171,423 +0.12(+1.57%)
Mar 14, 2012 7.699 7.699 7.602 7.647 179,916 -0.05(-0.67%)
Mar 13, 2012 7.585 7.790 7.453 7.699 415,064 +0.11(+1.50%)
Mar 12, 2012 7.602 7.607 7.290 7.585 401,645 +0.02(+0.30%)
Mar 09, 2012 7.459 7.619 7.436 7.562 390,077 -0.07(-0.97%)
Mar 08, 2012 7.425 7.670 7.425 7.636 301,655 +0.19(+2.53%)
Mar 07, 2012 7.419 7.448 7.391 7.448 216,063 +0.06(+0.85%)
Mar 06, 2012 7.322 7.419 7.322 7.385 124,454 -0.01(-0.08%)
Mar 05, 2012 7.242 7.442 7.242 7.391 175,439 +0.10(+1.33%)
Mar 02, 2012 7.111 7.311 7.111 7.294 755,557 +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.