$21.41 +0.11 (%) Stag Industrial Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STAG historical data

Date Open High Low Close Volume
5/27/201621.2421.5521.2321.41430,471
5/26/201620.7921.3720.7821.30690,648
5/25/201620.9621.0620.7620.95361,808
5/24/201620.8921.1320.7520.99504,876
5/23/201620.6220.7920.5020.74458,103
5/20/201620.4620.6920.3620.56459,861
5/19/201620.4320.5720.1320.35411,857
5/18/201620.8220.9520.3320.58371,940
5/17/201621.3021.3220.7620.89508,618
5/16/201621.2721.5821.2421.35394,987
5/13/201621.2021.3321.0121.27300,952
5/12/201621.0221.3220.9121.22479,986
5/11/201621.2921.4720.8621.02425,512
5/10/201621.4221.6021.1921.40636,366
5/9/201621.1421.5521.1321.39569,449
5/6/201620.6721.1520.5121.13536,179
5/5/201620.4720.9420.4720.66495,899
5/4/201620.0820.7220.0220.47951,740
5/3/201620.2120.2219.8820.01366,465
5/2/201620.0220.3320.0020.28310,788
4/29/201620.2020.3219.7919.96334,431
4/28/201620.2720.5020.2220.27243,620
4/27/201620.3420.4420.1420.37214,380
4/26/201620.2720.6320.2620.45318,608
4/25/201619.9520.2619.9520.26296,190
4/22/201619.8220.1219.8219.96307,667
4/21/201620.2220.3119.6019.75586,124
4/20/201620.6620.7420.1720.19459,892
4/19/201620.6020.7720.5520.70279,253
4/18/201620.4420.5820.3520.56300,610
4/15/201620.3320.6620.3120.55615,916
4/14/201620.4120.5020.2420.34373,617
4/13/201620.3420.4920.2320.41402,032
4/12/201620.0620.4519.7820.35747,971
4/11/201619.8420.1619.8420.00509,691
4/8/201619.6819.8919.6019.79433,527
4/7/201619.7219.8219.4219.58579,061
4/6/201619.7519.8619.6519.80239,642
4/5/201619.9520.0319.6519.831,045,532
4/4/201620.1820.3219.9619.97413,841
4/1/201620.2120.3220.0720.24503,743
3/31/201620.0820.5419.8120.36636,414
3/30/201619.9520.1719.6820.05549,482
3/29/201619.4020.0019.3119.97643,965
3/28/201619.4219.6519.3619.52355,557
3/24/201619.3219.4719.0119.39358,325
3/23/201619.5219.7619.3519.39472,391
3/22/201619.2019.7519.1219.54615,647
3/21/201619.6519.7019.2219.26397,405
3/18/201619.7519.8919.4719.65807,712
3/17/201618.9019.7118.8019.63618,559
3/16/201618.6019.0518.5718.89427,563
3/15/201618.7418.8118.5518.64309,771
3/14/201618.9419.0018.7318.89373,187
3/11/201618.4119.0318.4118.99865,528
3/10/201619.3119.4218.5818.85608,989
3/9/201618.9119.4118.8719.28933,366
3/8/201619.3119.3618.8918.91691,387
3/7/201618.7519.4718.7119.36881,645
3/4/201618.8018.9018.6818.85670,222
3/3/201618.4918.8218.4118.81798,341
3/2/201618.2618.4918.0518.46788,058
3/1/201617.6718.0017.6717.87632,716
2/29/201617.3217.7617.3017.56799,744
2/26/201616.8517.7516.8217.201,123,017
2/25/201616.0616.8416.0116.66623,055
2/24/201616.1316.2415.8516.09455,433
2/23/201616.2016.5216.2016.27400,428
2/22/201616.4616.6016.2616.29341,714
2/19/201615.8216.5215.7916.35976,452
2/18/201615.9316.0415.5415.93353,975
2/17/201615.8416.2415.7015.911,586,307
2/16/201615.4315.8015.3515.80891,771
2/12/201615.1115.4714.9915.31980,043
2/11/201615.3715.3714.9715.09882,188
2/10/201615.3515.8415.3315.50509,200
2/9/201615.5715.7015.1715.26956,405
2/8/201616.7616.7915.5415.76996,231
2/5/201616.9817.0516.8516.85892,838
2/4/201617.0017.2516.9517.05558,319
2/3/201616.9817.1716.8417.03455,139
2/2/201617.0817.1316.6816.95386,350
2/1/201616.8417.2716.7317.09530,418
1/29/201616.9017.0116.7716.93703,738
1/28/201616.9217.0416.6516.71488,493
1/27/201617.0017.2716.8016.86730,206
1/26/201617.0917.3616.9317.101,058,651
1/25/201616.9517.3216.8017.03592,232
1/22/201616.2517.0416.2516.95650,595
1/21/201616.3816.6616.1116.22575,121
1/20/201616.6316.6915.6716.29761,992
1/19/201617.0917.2016.7516.82428,874
1/15/201616.8417.0016.6016.95566,043
1/14/201617.2917.3716.9817.12422,101
1/13/201617.7117.9617.1717.25428,773
1/12/201618.0618.0717.4517.70671,008
1/11/201618.0118.1417.8917.97535,886
1/8/201618.3518.5117.9717.98607,671
1/7/201618.5118.6718.2518.27422,925
1/6/201618.5118.8018.4218.77556,348
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center