$21.81 +0.08 (%) Stag Industrial Inc - NYSE

May. 22, 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
5/22/201521.7222.0121.5621.81361,932
5/21/201522.0922.1221.6121.73432,305
5/20/201522.2822.3622.0322.05402,379
5/19/201522.2622.3422.0522.16413,309
5/18/201522.1922.2722.0022.18398,104
5/15/201521.8422.3021.8022.20848,376
5/14/201521.5321.8721.4821.75572,151
5/13/201521.6321.9021.3921.40536,247
5/12/201521.3821.7121.1021.56404,189
5/11/201522.0122.2421.4521.50656,556
5/8/201521.9722.3621.9122.01687,877
5/7/201521.3721.8421.2321.66727,370
5/6/201521.3421.5020.9621.11605,888
5/5/201521.8021.8721.0421.42588,017
5/4/201521.7021.9821.6821.83343,332
5/1/201521.8122.1421.6021.66484,761
4/30/201522.0522.1221.6821.73474,697
4/29/201522.2422.3522.0222.06433,734
4/28/201522.2822.5222.2422.40216,927
4/27/201522.6122.8622.3022.35409,584
4/24/201522.3822.7422.3822.52442,496
4/23/201522.1122.3922.0022.37355,209
4/22/201522.0622.1321.8922.10354,087
4/21/201522.3522.4922.0322.08442,885
4/20/201522.1722.2922.0522.25446,599
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
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center