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 (%)
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%)
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.