$22.13 -0.35 (%) Stag Industrial Inc - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STAG historical data

Date Open High Low Close Volume
4/17/201522.3722.4121.9722.13677,072
4/16/201522.4722.6722.3722.48270,291
4/15/201522.5622.7122.4722.49242,518
4/14/201522.4722.7622.4622.63314,138
4/13/201522.3522.5822.3522.37378,728
4/10/201522.3422.7022.2822.33592,043
4/9/201523.3723.4322.2422.32454,869
4/8/201523.2323.4323.2123.37251,982
4/7/201523.7123.7123.0823.20439,134
4/6/201523.5823.8123.5523.70881,689
4/2/201523.3423.6023.2723.58482,380
4/1/201523.4723.6923.0823.44444,385
3/31/201523.6423.7123.3623.52532,272
3/30/201523.6323.7623.4623.68287,318
3/27/201523.5923.7023.4023.54293,698
3/26/201523.8724.0923.5723.64347,225
3/25/201524.6524.9423.9124.01430,473
3/24/201524.9525.0724.5724.66453,305
3/23/201524.6525.0524.6424.95541,244
3/20/201524.1924.6924.1024.62743,244
3/19/201523.9524.2923.7524.06330,509
3/18/201523.6124.1223.2824.06437,388
3/17/201523.5123.7423.3023.68235,485
3/16/201523.2823.5823.2823.51406,254
3/13/201523.3823.5123.1423.27383,244
3/12/201523.3723.5923.2523.38582,898
3/11/201523.2423.3523.1023.22731,046
3/10/201522.8523.3122.7923.25803,748
3/9/201522.9923.0622.2822.94765,556
3/6/201523.4823.4822.6922.92475,729
3/5/201523.9924.0923.6423.67549,309
3/4/201524.3824.4623.4423.90692,316
3/3/201524.8324.9924.2524.46731,201
3/2/201524.9625.4024.9324.95404,766
2/27/201524.7024.9924.4724.95305,769
2/26/201524.6924.8424.5124.70281,111
2/25/201525.0225.2024.6524.67372,038
2/24/201525.6725.7624.9325.09378,898
2/23/201525.0326.0825.0325.81440,926
2/20/201525.4525.8025.4225.51265,745
2/19/201525.3725.5925.2025.41268,512
2/18/201525.4725.5325.1025.50299,863
2/17/201525.4325.6625.3825.49360,923
2/13/201525.6025.6525.3125.49165,072
2/12/201525.2625.6925.1625.60251,985
2/11/201525.2925.4824.5125.16286,621
2/10/201525.6225.6825.0525.35277,028
2/9/201525.8226.0225.2925.44402,662
2/6/201527.1127.2325.6825.76547,353
2/5/201526.8127.2226.7527.10888,447
2/4/201526.6126.8726.4926.80399,753
2/3/201525.8726.6925.6726.65324,666
2/2/201526.3326.3325.4625.96407,468
1/30/201526.8827.0326.1726.20284,092
1/29/201526.8127.0226.6127.00254,697
1/28/201527.3727.6126.8326.90206,685
1/27/201526.9427.3926.9427.25361,256
1/26/201526.9527.1326.7927.05288,591
1/23/201527.0327.1026.8426.95235,881
1/22/201526.6027.0026.4826.95330,949
1/21/201526.0926.4825.9126.41280,425
1/20/201526.9226.9226.0526.15293,568
1/16/201526.1726.8726.1126.86702,564
1/15/201526.2826.3625.9126.31436,075
1/14/201525.9826.6525.9526.55444,604
1/13/201526.2426.5425.9826.21375,854
1/12/201525.9926.2125.9126.17325,341
1/9/201525.6826.1225.5625.96574,156
1/8/201525.4825.8025.1725.79356,424
1/7/201524.8725.3224.6525.29411,730
1/6/201524.9225.2424.7224.78556,606
1/5/201524.5524.9024.4424.84866,543
1/2/201524.6124.7524.4124.64198,395
12/31/201424.8325.0724.4224.50223,632
12/30/201424.8825.0024.7124.86284,060
12/29/201424.8125.0524.7925.00223,447
12/26/201424.9025.0224.7225.00162,700
12/24/201424.9524.9524.7424.79179,417
12/23/201424.9925.0324.6624.95311,321
12/22/201424.6524.9524.6224.95394,936
12/19/201424.1024.6924.1024.63921,064
12/18/201425.2025.2024.6324.69408,054
12/17/201424.3025.0924.1925.06384,615
12/16/201424.1124.4123.9124.29387,748
12/15/201424.6524.6623.7824.14648,439
12/12/201424.3824.7324.3624.65677,637
12/11/201424.4024.7124.2224.55401,711
12/10/201424.0624.4824.0124.42375,776
12/9/201423.5724.0923.5024.01387,859
12/8/201423.7223.9923.5123.74308,824
12/5/201423.8323.9823.5123.73381,058
12/4/201423.8524.3223.6924.01393,545
12/3/201423.8724.0823.7723.82253,808
12/2/201423.7224.0123.6323.94206,934
12/1/201423.8023.8523.5923.72282,131
11/28/201423.9924.2423.8423.84136,316
11/26/201423.9424.1323.9024.02155,797
11/25/201423.4924.0923.3923.92394,407
11/24/201423.5523.8023.4523.52375,851
11/21/201423.9123.9523.5123.51205,512
  • Showing 1-100 of 1,007 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center