$23.37 +0.09 (%) Stag Industrial Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 09:30 AM

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
12/6/201623.3923.5823.2223.28817,037
12/5/201623.4823.5723.1723.39569,744
12/2/201623.2723.7523.2723.42425,386
12/1/201623.6823.7223.0123.08859,446
11/30/201623.6523.8723.4023.611,134,080
11/29/201623.5924.0723.5923.85475,808
11/28/201623.5723.8723.5323.60446,943
11/25/201623.3823.7323.3123.57178,077
11/23/201623.1723.3823.0223.30999,470
11/22/201623.0923.4322.9623.43558,763
11/21/201622.8223.1522.8022.95802,100
11/18/201622.4022.8122.4022.71524,572
11/17/201622.4322.7622.3522.37287,618
11/16/201622.2222.4722.1222.43475,790
11/15/201623.1523.1522.1322.27790,339
11/14/201621.8022.3321.7022.28738,706
11/11/201621.5622.1421.5221.83570,251
11/10/201622.2022.2921.2721.54725,098
11/9/201621.9422.5121.8022.23736,732
11/8/201622.4722.8722.4422.77423,496
11/7/201622.1722.6022.1322.58353,782
11/4/201621.7222.0721.2121.96651,551
11/3/201622.1322.1321.6421.70618,523
11/2/201622.4422.5522.1222.13369,411
11/1/201623.0023.0722.2422.45579,031
10/31/201622.7423.1222.6023.07340,185
10/28/201622.5522.7822.4122.62393,005
10/27/201623.2123.2122.5022.57439,193
10/26/201623.5023.5123.1123.27241,949
10/25/201623.5123.6423.4623.61459,488
10/24/201623.5523.8723.4123.59390,908
10/21/201623.4023.6323.4023.49289,483
10/20/201623.4923.7023.3223.55341,954
10/19/201623.4323.6023.3223.50275,128
10/18/201623.4123.7023.3523.46333,542
10/17/201623.2223.4123.1523.23433,411
10/14/201623.6223.6223.0023.15595,044
10/13/201622.5823.5022.5823.06832,340
10/12/201622.4522.7522.4122.66302,667
10/11/201622.6322.7422.2922.41373,824
10/10/201622.2522.6922.2222.67713,431
10/7/201622.3322.6522.1022.21791,037
10/6/201622.2922.3021.8922.241,579,856
10/5/201623.4923.5222.4522.47908,813
10/4/201624.0324.0323.2723.35434,116
10/3/201624.4024.4123.9424.06436,778
9/30/201624.5124.7624.3524.51466,852
9/29/201624.6624.7624.3924.50295,808
9/28/201624.5024.8824.3524.87455,590
9/27/201624.9525.0024.4624.57479,212
9/26/201624.7324.9824.6924.85275,375
9/23/201624.6424.8824.3924.78315,654
9/22/201624.5624.8324.5324.70442,080
9/21/201623.7924.3623.3524.34624,063
9/20/201623.7823.8123.6123.73340,898
9/19/201623.2623.6523.2523.60342,888
9/16/201622.9823.2922.8323.271,104,038
9/15/201622.9323.1322.7722.98805,707
9/14/201622.9623.0722.8222.90455,840
9/13/201623.6923.6922.6822.87780,265
9/12/201623.6323.9623.4723.80467,932
9/9/201624.7324.8223.7023.76691,174
9/8/201625.0825.1124.8225.00333,033
9/7/201624.9925.2024.9825.18440,163
9/6/201625.0125.1524.9224.99364,518
9/2/201624.8225.3424.8025.00613,513
9/1/201624.7824.8124.5424.69308,434
8/31/201624.7624.9424.6924.83566,075
8/30/201624.9024.9024.6224.85248,101
8/29/201624.5124.8924.5024.88363,742
8/26/201624.8724.9524.3224.51457,525
8/25/201624.3324.8924.3324.86389,089
8/24/201624.5424.5424.1324.37237,561
8/23/201624.5024.6424.4024.59375,207
8/22/201624.2924.4724.2724.38245,620
8/19/201624.3824.4024.1624.31344,897
8/18/201624.4224.5524.2024.37514,079
8/17/201624.2724.4923.8124.42905,965
8/16/201624.5024.5024.1824.42414,812
8/15/201624.6224.8024.5024.51298,711
8/12/201624.6324.9624.5424.62259,875
8/11/201624.7624.8024.4124.54352,505
8/10/201624.9325.0224.5424.74548,644
8/9/201624.4624.8924.3524.88525,471
8/8/201624.7424.7424.3224.45744,638
8/5/201625.0025.0924.6024.66629,799
8/4/201624.7625.0324.6224.961,594,606
8/3/201625.0025.1424.2624.70984,460
8/2/201625.3325.3924.8124.93559,133
8/1/201625.3625.4725.2225.36577,014
7/29/201624.9325.5124.9325.38573,337
7/28/201624.5325.0724.4824.95576,876
7/27/201624.6624.8424.2524.57431,963
7/26/201625.0025.0924.7824.87401,291
7/25/201625.0525.2724.7225.02332,693
7/22/201624.7125.2724.7125.04496,899
7/21/201624.8124.8524.5824.81349,894
7/20/201624.7224.8424.5824.84445,067
7/19/201624.6124.7724.3324.74416,231
7/18/201624.2024.6224.2024.59697,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center