$24.82 +0.45 (%) Stag Industrial Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STAG historical data

Date Open High Low Close Volume
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
7/15/201623.9724.5423.7024.543,106,411
7/14/201624.1624.3023.8723.88462,145
7/13/201624.3024.4524.1724.27482,865
7/12/201624.0824.3623.9624.20482,583
7/11/201624.0024.3823.7524.20589,636
7/8/201623.6523.9823.5323.95756,071
7/7/201624.0524.0523.3423.46702,226
7/6/201624.0324.1123.7924.10488,081
7/5/201623.7224.0523.6024.05451,613
7/1/201623.9324.1223.5423.75686,916
6/30/201623.7223.8323.5323.81631,321
6/29/201623.2823.7723.1623.69500,957
6/28/201622.7923.1322.6023.11570,138
6/27/201623.1723.1722.5722.72782,525
6/24/201622.4623.2922.2723.213,446,331
6/23/201623.0823.1822.9223.03426,705
6/22/201623.0723.1122.9022.94278,316
6/21/201622.9623.2522.7223.07482,636
6/20/201622.9623.1722.9222.95397,154
6/17/201622.9922.9922.6622.85710,580
6/16/201622.4322.9822.3022.98629,850
6/15/201622.2122.7422.1722.63533,219
6/14/201622.3022.3022.0122.21489,493
6/13/201622.4522.8522.3022.34447,879
6/10/201622.5322.8922.5322.72349,220
6/9/201622.5022.8122.4422.721,110,364
6/8/201622.0922.5722.0622.53459,653
6/7/201621.9022.2221.9022.09331,243
6/6/201621.9322.1221.8321.91393,562
6/3/201621.8921.9521.7521.91320,075
6/2/201621.4621.7921.4121.74467,062
6/1/201621.3521.4721.2121.46520,848
5/31/201621.4521.4821.2521.35557,254
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center