$16.85 -0.20 (%) Stag Industrial Inc - NYSE

Feb. 5, 2016 | 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
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
1/5/201618.2318.6618.1718.61601,221
1/4/201618.3018.4117.9918.23667,660
12/31/201518.8018.9918.4518.45468,418
12/30/201518.8119.0118.6418.64404,894
12/29/201518.8118.8718.6318.83626,049
12/28/201518.4018.8118.4018.771,211,310
12/24/201518.4618.5518.3818.41273,390
12/23/201518.4818.5118.3518.43556,775
12/22/201518.3718.6718.3018.43392,074
12/21/201518.4718.5318.0118.24653,682
12/18/201519.0519.0518.2518.431,071,031
12/17/201519.1619.1618.9319.01494,982
12/16/201518.6018.8718.5418.79556,109
12/15/201518.4918.7618.4418.52682,252
12/14/201518.3218.5218.2218.42438,488
12/11/201518.6718.8318.1918.42525,310
12/10/201518.9119.0518.8118.87327,843
12/9/201518.7619.0118.7118.93479,425
12/8/201518.8118.9618.7318.84357,995
12/7/201518.9119.0818.7218.92762,236
12/4/201518.9219.2018.8718.97542,492
12/3/201519.3119.5718.7218.86826,733
12/2/201520.0020.1119.3419.36770,363
12/1/201520.4520.5320.1720.20804,336
11/30/201520.5020.6720.2720.40754,733
11/27/201520.1920.4520.1420.42184,571
11/25/201520.1220.3420.0620.26261,403
11/24/201520.1020.3320.0420.25379,160
11/23/201520.2420.4520.1020.24433,760
11/20/201520.1020.3720.0220.23342,103
11/19/201519.9820.0719.8420.02356,904
11/18/201519.3619.9019.3419.87463,062
11/17/201519.3819.6219.2319.29393,855
11/16/201519.1419.4919.1319.45436,486
11/13/201519.4519.5919.1019.11470,176
11/12/201519.5919.6919.3119.45557,342
11/11/201519.9019.9719.8119.89271,844
11/10/201519.5419.9219.5419.84428,861
11/9/201520.1720.3219.4119.54769,804
11/6/201520.7620.9120.2520.33408,266
11/5/201520.8121.0820.7521.01478,827
11/4/201520.9621.1320.7720.81547,393
11/3/201520.8821.0920.7320.99537,996
11/2/201520.4620.9520.3520.90796,490
10/30/201520.6120.7220.4920.521,153,472
10/29/201520.5120.7620.4620.53649,502
10/28/201520.1620.8620.0520.551,373,463
10/27/201520.0820.2819.9020.15951,038
10/26/201520.0820.1519.8620.07418,907
10/23/201520.1220.1819.6920.09588,556
10/22/201520.0520.1119.9020.07772,862
10/21/201520.1020.1719.9219.96506,258
10/20/201519.9320.0819.8220.06552,836
10/19/201519.6419.9419.6419.94573,843
10/16/201519.4019.6319.4019.57414,591
10/15/201519.1919.3519.0619.32492,011
10/14/201519.5519.6619.0819.12643,030
10/13/201519.7319.8919.2919.49818,863
10/12/201519.6819.8619.6219.77458,097
10/9/201519.3819.7719.3019.751,143,674
10/8/201519.0619.3619.0119.33731,261
10/7/201518.9919.1818.9519.17529,063
10/6/201518.8519.1118.8218.91547,839
10/5/201518.5918.9918.4818.85516,158
10/2/201518.1718.5318.0218.53454,090
10/1/201518.3018.3618.0118.27472,598
9/30/201518.3218.3618.0018.21593,559
9/29/201517.8918.4017.8218.27585,999
9/28/201517.9117.9417.6717.91541,080
9/25/201518.1218.3518.0118.07556,631
9/24/201518.1318.2118.0218.07440,058
9/23/201518.0018.2817.9318.20815,188
9/22/201518.0818.2617.8517.87723,883
9/21/201518.0118.3717.9218.26505,843
9/18/201517.7118.2417.7117.95766,903
9/17/201517.6418.2017.5017.94496,994
9/16/201517.2417.6817.1917.63448,812
9/15/201517.3617.3717.0917.26341,428
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center