$24.63 -0.06 (%) Stag Industrial Inc - NYSE

Dec. 19, 2014 | 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
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
11/20/201423.4523.7023.3523.67382,482
11/19/201423.8123.8923.2523.47224,791
11/18/201423.6223.8323.6223.76266,185
11/17/201423.6823.8523.4323.59255,114
11/14/201423.9123.9623.6423.73210,270
11/13/201424.0124.1523.8023.89355,635
11/12/201424.1324.2123.8523.95235,943
11/11/201424.2424.3924.0824.15448,193
11/10/201424.6224.7324.1624.29457,544
11/7/201425.0025.0024.5624.65450,551
11/6/201425.0025.2124.9525.00732,684
11/5/201424.9425.2624.7524.99333,811
11/4/201424.8624.9424.5924.94527,785
11/3/201424.3724.7624.2324.76578,288
10/31/201424.2524.5424.2024.401,453,762
10/30/201423.9224.2223.8224.20693,887
10/29/201423.7823.9523.5823.94598,262
10/28/201423.8023.9423.6723.94417,548
10/27/201423.5523.8423.4523.79388,525
10/24/201423.6923.7023.4623.61820,332
10/23/201423.5023.6923.3923.59647,908
10/22/201423.3823.4523.2323.30428,145
10/21/201422.8123.2922.8123.25763,758
10/20/201422.2522.8022.2522.78542,118
10/17/201422.5722.6822.1122.35572,256
10/16/201421.9922.4021.8022.34645,535
10/15/201421.2022.2021.1022.113,539,635
10/14/201421.3422.2021.2522.04433,014
10/13/201421.1721.4621.1021.24255,213
10/10/201421.1721.4821.0621.17333,139
10/9/201421.3821.5021.1421.15258,600
10/8/201420.8121.4120.7721.40654,143
10/7/201420.9021.0020.7820.82514,193
10/6/201420.8821.0820.8020.93265,155
10/3/201420.8921.0420.6920.841,007,903
10/2/201420.9121.0520.6520.75739,355
10/1/201420.7920.9620.6620.89522,557
9/30/201421.1321.2420.7020.71504,456
9/29/201420.9321.1820.8321.18269,166
9/26/201420.7521.1020.7321.07439,872
9/25/201420.8520.9620.5720.76605,052
9/24/201421.1721.1920.8020.85384,773
9/23/201421.3521.4021.0021.05739,768
9/22/201421.6321.6321.2521.35464,206
9/19/201421.5921.7421.4021.631,500,140
9/18/201421.7721.8621.5721.57391,254
9/17/201421.7521.9021.5621.75611,894
9/16/201421.7621.8521.5821.72413,369
9/15/201422.1622.5621.7621.78355,682
9/12/201423.0823.2022.1322.24532,194
9/11/201423.0123.1722.9123.16236,127
9/10/201423.3023.3422.9423.01198,030
9/9/201423.5923.7223.3423.38218,148
9/8/201423.6223.6723.5023.55132,201
9/5/201423.5823.6923.4923.62171,092
9/4/201423.7523.7523.4623.55214,967
9/3/201423.5923.7523.4823.62434,665
9/2/201423.5023.5723.4323.49286,185
8/29/201423.4023.5923.3623.431,288,371
8/28/201423.2623.4823.2623.40214,242
8/27/201423.5923.6823.3723.39233,435
8/26/201423.6023.7323.5523.71289,519
8/25/201423.4623.5823.4023.55231,897
8/22/201423.7523.8023.3123.40334,041
8/21/201423.7923.8523.6123.76346,531
8/20/201423.5723.8423.4523.80405,703
8/19/201423.2823.5823.2723.56197,896
8/18/201422.9523.2622.8623.26306,798
8/15/201422.9523.0322.6422.80602,256
8/14/201422.6722.8622.6622.75315,491
8/13/201422.6722.7522.4322.71290,721
8/12/201422.8022.8522.5022.53272,738
8/11/201422.7022.8722.7022.78357,810
8/8/201422.9022.9022.5722.70263,348
8/7/201422.8122.9622.6922.91486,122
8/6/201422.6022.8922.5922.65277,169
8/5/201422.5022.7822.4822.62290,026
8/4/201422.7122.8122.4622.60275,134
8/1/201422.7823.0622.4622.63523,304
7/31/201423.5123.5122.8422.84305,171
7/30/201423.8423.8823.4023.56160,152
  • Showing 1-100 of 926 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center