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 (%)
Sep 28, 2012 9.199 9.364 9.142 9.279 453,711 +0.04(+0.43%)
Sep 27, 2012 9.130 9.273 9.067 9.239 1,131,842 +0.18(+2.02%)
Sep 26, 2012 9.136 9.182 9.005 9.056 509,519 -0.18(-1.92%)
Sep 25, 2012 9.284 9.390 9.210 9.233 943,819 -0.03(-0.31%)
Sep 24, 2012 9.330 9.364 9.159 9.261 516,550 -0.13(-1.34%)
Sep 21, 2012 9.313 9.387 9.164 9.387 1,813,269 +0.12(+1.29%)
Sep 20, 2012 9.182 9.281 9.164 9.267 508,741 +0.03(+0.31%)
Sep 19, 2012 9.279 9.353 9.222 9.239 315,674 -0.05(-0.49%)
Sep 18, 2012 9.250 9.341 9.142 9.284 747,191 +0.02(+0.25%)
Sep 17, 2012 9.187 9.287 9.113 9.261 461,133 +0.07(+0.81%)
Sep 14, 2012 9.227 9.384 9.176 9.187 540,693 +0.03(+0.31%)
Sep 13, 2012 9.307 9.416 9.130 9.159 599,956 -0.18(-1.95%)
Sep 12, 2012 9.187 9.381 9.091 9.341 531,167 +0.21(+2.31%)
Sep 11, 2012 8.925 9.147 8.896 9.130 483,714 +0.23(+2.63%)
Sep 10, 2012 9.096 9.098 8.885 8.896 313,762 -0.21(-2.26%)
Sep 07, 2012 9.056 9.184 9.016 9.102 539,895 +0.10(+1.14%)
Sep 06, 2012 9.045 9.089 8.930 8.999 569,853 +0.03(+0.32%)
Sep 05, 2012 9.039 9.085 8.942 8.970 663,333 +0.02(+0.19%)
Sep 04, 2012 8.816 9.039 8.708 8.953 800,272 +0.17(+1.95%)
Aug 31, 2012 8.862 8.862 8.685 8.782 1,619,124 -0.03(-0.32%)
Aug 30, 2012 8.965 8.965 8.748 8.811 266,626 -0.18(-1.97%)
Aug 29, 2012 8.873 8.988 8.856 8.988 717,943 +0.21(+2.34%)
Aug 27, 2012 8.794 8.862 8.708 8.782 344,355 -0.01(-0.06%)
Aug 24, 2012 8.811 8.873 8.697 8.788 328,805 -0.05(-0.52%)
Aug 23, 2012 8.845 9.027 8.771 8.833 254,077 +0.00(+0.00%)
Aug 22, 2012 8.679 8.856 8.605 8.833 421,209 +0.10(+1.18%)
Aug 21, 2012 8.719 8.862 8.645 8.731 389,730 +0.05(+0.59%)
Aug 20, 2012 8.645 8.697 8.582 8.679 337,560 +0.04(+0.46%)
Aug 17, 2012 8.634 8.668 8.560 8.639 450,506 -0.01(-0.13%)
Aug 16, 2012 8.508 8.668 8.502 8.651 516,821 +0.14(+1.68%)
Aug 15, 2012 8.377 8.525 8.320 8.508 391,798 +0.14(+1.64%)
Aug 14, 2012 8.331 8.497 8.263 8.371 875,430 +0.05(+0.55%)
Aug 13, 2012 8.200 8.386 8.183 8.326 697,140 +0.14(+1.67%)
Aug 10, 2012 8.132 9.153 8.126 8.189 3,861,894 -0.23(-2.78%)
Aug 09, 2012 8.308 8.520 8.308 8.423 146,246 +0.07(+0.89%)
Aug 08, 2012 8.303 8.440 8.223 8.348 169,946 -0.01(-0.14%)
Aug 07, 2012 8.371 8.371 8.172 8.360 647,033 -0.07(-0.81%)
Aug 06, 2012 8.383 8.434 8.297 8.428 263,128 +0.08(+0.96%)
Aug 03, 2012 8.291 8.394 8.269 8.348 365,238 +0.13(+1.60%)
Aug 02, 2012 8.189 8.326 8.086 8.217 150,782 -0.02(-0.21%)
Aug 01, 2012 8.320 8.394 8.229 8.234 330,745 -0.02(-0.21%)
Jul 31, 2012 8.280 8.314 8.234 8.251 262,562 -0.02(-0.21%)
Jul 30, 2012 8.269 8.360 8.257 8.269 129,579 +0.01(+0.14%)
Jul 27, 2012 8.200 8.320 8.183 8.257 299,375 +0.05(+0.63%)
Jul 26, 2012 8.417 8.423 8.172 8.206 257,865 -0.13(-1.51%)
Jul 25, 2012 8.326 8.354 8.211 8.331 214,668 +0.07(+0.83%)
Jul 24, 2012 8.183 8.320 8.160 8.263 252,124 +0.08(+0.98%)
Jul 23, 2012 8.211 8.217 8.012 8.183 615,337 -0.14(-1.71%)
Jul 20, 2012 8.320 8.405 8.229 8.326 456,759 -0.07(-0.88%)
Jul 19, 2012 8.605 8.611 8.354 8.400 390,436 -0.22(-2.58%)
Jul 18, 2012 8.662 8.662 8.451 8.622 340,026 +0.01(+0.13%)
Jul 17, 2012 8.560 8.617 8.491 8.611 226,791 +0.12(+1.41%)
Jul 16, 2012 8.428 8.604 8.428 8.491 340,233 +0.07(+0.81%)
Jul 13, 2012 8.457 8.560 8.400 8.423 306,145 +0.03(+0.34%)
Jul 12, 2012 8.337 8.440 8.297 8.394 238,648 +0.03(+0.41%)
Jul 11, 2012 8.308 8.366 8.269 8.360 446,165 +0.02(+0.27%)
Jul 10, 2012 8.508 8.594 8.303 8.337 386,854 -0.14(-1.62%)
Jul 09, 2012 8.525 8.591 8.445 8.474 617,782 -0.05(-0.60%)
Jul 06, 2012 8.463 8.577 8.463 8.525 408,495 -0.03(-0.40%)
Jul 05, 2012 8.537 8.600 8.519 8.560 281,213 +0.02(+0.20%)
Jul 03, 2012 8.440 8.689 8.388 8.542 240,667 +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.