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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.57 12.70 12.42 12.66 508,815 -0.08(-0.65%)
Jan 30, 2014 12.60 12.87 12.55 12.74 384,774 +0.23(+1.84%)
Jan 29, 2014 12.72 12.82 12.46 12.51 402,507 -0.32(-2.50%)
Jan 28, 2014 12.57 12.89 12.52 12.84 468,232 +0.25(+1.96%)
Jan 27, 2014 12.83 12.87 12.55 12.59 438,348 -0.25(-1.97%)
Jan 24, 2014 12.93 13.05 12.62 12.84 413,457 -0.08(-0.64%)
Jan 23, 2014 12.91 13.08 12.76 12.92 469,220 +0.02(+0.14%)
Jan 22, 2014 12.92 13.16 12.85 12.91 544,419 +0.02(+0.18%)
Jan 21, 2014 12.64 12.89 12.55 12.88 613,766 +0.29(+2.28%)
Jan 17, 2014 12.58 12.60 12.60 12.60 552,454 +0.16(+1.28%)
Jan 16, 2014 12.20 12.46 12.20 12.44 744,728 +0.39(+3.27%)
Jan 15, 2014 11.79 12.10 11.75 12.04 408,450 +0.26(+2.19%)
Jan 14, 2014 11.76 11.82 11.70 11.79 445,977 +0.02(+0.20%)
Jan 13, 2014 11.86 11.86 11.60 11.76 506,962 -0.10(-0.84%)
Jan 10, 2014 11.85 12.01 11.72 11.86 333,654 +0.06(+0.50%)
Jan 09, 2014 11.90 11.90 11.75 11.80 320,433 -0.05(-0.45%)
Jan 08, 2014 12.17 12.17 11.77 11.86 455,850 -0.35(-2.89%)
Jan 07, 2014 12.14 12.25 12.08 12.21 512,122 +0.11(+0.92%)
Jan 06, 2014 12.03 12.12 11.96 12.10 287,307 +0.11(+0.93%)
Jan 03, 2014 11.81 12.08 11.80 11.98 395,710 +0.16(+1.39%)
Jan 02, 2014 11.93 11.96 11.78 11.82 417,036 -0.15(-1.28%)
Dec 31, 2013 12.03 11.97 11.97 11.97 700,275 -0.07(-0.58%)
Dec 30, 2013 11.81 12.06 11.81 12.04 272,536 +0.16(+1.33%)
Dec 27, 2013 11.82 12.03 11.73 11.88 380,662 +0.04(+0.35%)
Dec 26, 2013 11.88 12.00 11.77 11.84 345,642 -0.01(-0.10%)
Dec 24, 2013 11.81 11.88 11.73 11.86 157,448 +0.04(+0.35%)
Dec 23, 2013 11.61 11.86 11.49 11.81 693,350 +0.29(+2.48%)
Dec 20, 2013 11.40 11.62 11.29 11.53 1,044,398 +0.04(+0.36%)
Dec 19, 2013 11.64 11.69 11.49 11.49 324,856 -0.20(-1.70%)
Dec 18, 2013 11.64 11.74 11.35 11.69 606,595 +0.08(+0.65%)
Dec 17, 2013 11.52 11.67 11.39 11.61 297,322 +0.13(+1.17%)
Dec 16, 2013 11.39 11.72 11.38 11.48 471,989 +0.15(+1.29%)
Dec 13, 2013 11.39 11.65 11.31 11.33 760,230 +0.04(+0.31%)
Dec 12, 2013 11.47 11.64 11.27 11.29 531,118 -0.18(-1.53%)
Dec 11, 2013 11.84 11.84 11.44 11.47 464,334 -0.32(-2.68%)
Dec 10, 2013 11.97 12.11 11.77 11.79 382,963 -0.18(-1.47%)
Dec 09, 2013 12.33 12.36 11.68 11.96 969,950 -0.40(-3.22%)
Dec 06, 2013 12.53 12.59 12.35 12.36 221,801 -0.11(-0.84%)
Dec 05, 2013 12.36 12.49 12.25 12.46 231,033 +0.13(+1.09%)
Dec 04, 2013 12.42 12.64 12.29 12.33 452,520 -0.15(-1.17%)
Dec 03, 2013 12.26 12.50 12.26 12.47 317,150 +0.16(+1.33%)
Dec 02, 2013 12.63 12.69 12.22 12.31 532,670 -0.36(-2.81%)
Nov 29, 2013 12.80 12.80 12.55 12.67 203,595 -0.05(-0.37%)
Nov 27, 2013 12.56 12.73 12.53 12.71 243,434 +0.13(+1.07%)
Nov 26, 2013 12.53 12.75 12.46 12.58 341,825 +0.03(+0.23%)
Nov 25, 2013 12.68 12.76 12.50 12.55 274,279 -0.13(-1.05%)
Nov 22, 2013 12.75 12.80 12.50 12.68 251,772 -0.02(-0.18%)
Nov 21, 2013 12.66 12.78 12.56 12.71 215,401 +0.12(+0.97%)
Nov 20, 2013 12.60 12.78 12.50 12.59 256,608 +0.04(+0.32%)
Nov 19, 2013 12.61 12.72 12.39 12.54 296,391 -0.09(-0.74%)
Nov 18, 2013 12.94 12.94 12.62 12.64 256,375 -0.30(-2.29%)
Nov 15, 2013 12.77 12.97 12.62 12.93 598,289 +0.13(+1.00%)
Nov 14, 2013 12.52 12.85 12.51 12.81 359,775 +0.39(+3.14%)
Nov 12, 2013 12.31 12.43 12.25 12.42 343,972 +0.04(+0.33%)
Nov 11, 2013 12.52 12.67 12.37 12.38 257,766 -0.13(-1.02%)
Nov 08, 2013 12.67 12.70 12.22 12.50 740,899 -0.20(-1.60%)
Nov 07, 2013 12.79 13.06 12.64 12.71 619,147 +0.00(+0.00%)
Nov 06, 2013 12.69 12.92 12.66 12.71 294,589 +0.06(+0.46%)
Nov 05, 2013 12.67 12.88 12.31 12.65 864,949 -0.03(-0.23%)
Nov 04, 2013 12.75 12.90 12.48 12.68 532,566 +0.21(+1.68%)
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.