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 (%)
Dec 31, 2012 10.16 10.26 10.14 10.26 532,769 +0.10(+1.01%)
Dec 28, 2012 10.05 10.21 10.01 10.15 274,956 +0.05(+0.51%)
Dec 27, 2012 9.993 10.11 9.662 10.10 426,357 -0.06(-0.56%)
Dec 26, 2012 10.23 10.29 10.11 10.16 528,137 +0.00(+0.00%)
Dec 24, 2012 10.22 10.24 10.16 10.16 310,513 -0.11(-1.06%)
Dec 21, 2012 10.35 10.47 10.20 10.27 1,223,883 -0.14(-1.32%)
Dec 20, 2012 10.32 10.52 10.30 10.40 522,967 +0.12(+1.16%)
Dec 19, 2012 10.28 10.31 10.20 10.28 1,330,734 +0.04(+0.39%)
Dec 18, 2012 10.30 10.33 10.20 10.24 661,152 +0.01(+0.11%)
Dec 17, 2012 10.17 10.26 10.05 10.23 935,586 +0.12(+1.18%)
Dec 14, 2012 10.15 10.24 10.06 10.11 793,933 -0.02(-0.17%)
Dec 13, 2012 10.28 10.28 10.08 10.13 756,498 -0.08(-0.78%)
Dec 12, 2012 10.35 10.42 10.19 10.21 1,119,020 -0.07(-0.67%)
Dec 11, 2012 10.37 10.38 10.25 10.28 1,338,087 +0.02(+0.22%)
Dec 10, 2012 10.35 10.35 10.23 10.26 674,516 -0.02(-0.22%)
Dec 07, 2012 10.34 10.38 10.23 10.28 1,661,354 +0.01(+0.11%)
Dec 06, 2012 10.30 10.30 10.20 10.27 661,748 -0.07(-0.66%)
Dec 05, 2012 10.59 10.67 10.23 10.34 1,654,179 -0.39(-3.67%)
Dec 04, 2012 10.71 10.88 10.62 10.73 609,070 -0.03(-0.26%)
Nov 30, 2012 10.63 10.88 10.39 10.76 11,949,792 +0.13(+1.23%)
Nov 29, 2012 10.74 10.78 10.50 10.63 1,687,713 -0.08(-0.75%)
Nov 28, 2012 10.44 10.72 10.29 10.71 940,876 +0.23(+2.23%)
Nov 27, 2012 10.50 10.58 10.40 10.47 796,442 +0.00(+0.00%)
Nov 26, 2012 10.38 10.55 10.32 10.47 862,605 +0.03(+0.33%)
Nov 23, 2012 10.32 10.53 10.32 10.44 291,772 +0.19(+1.89%)
Nov 21, 2012 10.18 10.26 9.982 10.24 780,103 +0.13(+1.30%)
Nov 20, 2012 9.999 10.13 9.902 10.11 487,035 +0.07(+0.68%)
Nov 19, 2012 9.736 10.12 9.679 10.04 1,627,012 +0.55(+5.83%)
Nov 16, 2012 9.388 9.582 9.285 9.491 635,264 +0.07(+0.79%)
Nov 15, 2012 9.456 9.582 9.274 9.417 1,178,023 -0.41(-4.13%)
Nov 14, 2012 10.02 10.12 9.702 9.822 396,926 -0.30(-2.93%)
Nov 13, 2012 9.850 10.15 9.833 10.12 549,326 +0.27(+2.78%)
Nov 12, 2012 9.748 9.890 9.656 9.845 332,111 +0.10(+1.00%)
Nov 09, 2012 9.588 9.787 9.571 9.748 391,275 +0.14(+1.43%)
Nov 08, 2012 9.719 10.14 9.576 9.611 821,265 -0.16(-1.64%)
Nov 07, 2012 9.987 9.987 9.730 9.770 438,724 -0.20(-2.00%)
Nov 06, 2012 9.987 10.01 9.873 9.970 217,991 +0.03(+0.34%)
Nov 05, 2012 9.902 10.08 9.736 9.936 399,679 +0.12(+1.22%)
Nov 02, 2012 9.827 9.924 9.753 9.816 302,850 -0.01(-0.12%)
Nov 01, 2012 9.913 9.984 9.702 9.827 332,149 -0.06(-0.58%)
Oct 31, 2012 9.805 10.04 9.730 9.884 326,407 +0.05(+0.52%)
Oct 26, 2012 9.845 9.833 9.833 9.833 376,031 +0.04(+0.41%)
Oct 25, 2012 9.884 9.942 9.713 9.793 263,580 -0.02(-0.23%)
Oct 24, 2012 9.867 9.896 9.736 9.816 319,272 +0.03(+0.35%)
Oct 23, 2012 9.599 9.799 9.525 9.782 324,010 +0.10(+1.06%)
Oct 19, 2012 9.719 9.787 9.611 9.679 217,398 -0.11(-1.11%)
Oct 18, 2012 9.656 9.993 9.628 9.787 304,213 +0.15(+1.60%)
Oct 17, 2012 9.708 9.719 9.576 9.633 270,379 -0.09(-0.94%)
Oct 16, 2012 9.742 9.759 9.576 9.725 314,683 +0.04(+0.41%)
Oct 15, 2012 9.611 9.691 9.491 9.685 280,328 +0.10(+1.07%)
Oct 12, 2012 9.639 9.677 9.502 9.582 411,873 -0.09(-0.89%)
Oct 11, 2012 9.736 9.822 9.650 9.668 652,724 -0.04(-0.41%)
Oct 10, 2012 9.656 9.725 9.536 9.708 362,254 +0.03(+0.35%)
Oct 09, 2012 9.690 9.730 9.582 9.673 662,817 -0.02(-0.18%)
Oct 08, 2012 9.702 9.708 9.542 9.690 232,405 -0.02(-0.24%)
Oct 05, 2012 9.753 9.816 9.599 9.713 528,479 -0.03(-0.35%)
Oct 04, 2012 9.702 9.826 9.616 9.748 703,060 +0.05(+0.53%)
Oct 03, 2012 9.434 9.839 9.402 9.696 658,261 +0.30(+3.22%)
Oct 02, 2012 9.245 9.411 9.177 9.394 288,485 +0.17(+1.79%)
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.