STAG INDUSTRIAL $20.69

down -0.69


19/6/2013 04:19 PM  |  NYSE : STAG  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

STAG historical data

Date Open High Low Close Volume
6/19/2013 21.46 21.60 20.68 20.69 2315
6/18/2013 21.34 21.56 21.22 21.38 2470
6/17/2013 21.37 21.56 21.20 21.25 4140
6/14/2013 20.84 21.32 20.84 21.17 2383
6/13/2013 20.50 20.94 20.48 20.80 3494
6/12/2013 21.26 21.26 20.21 20.42 7052
6/11/2013 21.26 21.45 21.04 21.12 1049
6/10/2013 21.69 21.73 21.33 21.49 1443
6/7/2013 21.74 22.00 21.41 21.64 1756
6/6/2013 21.34 21.71 20.76 21.67 3442
6/5/2013 21.75 21.75 21.18 21.37 2325
6/4/2013 21.87 21.99 21.35 21.71 4853
6/3/2013 22.09 22.28 21.67 21.84 3978
5/31/2013 22.66 22.96 22.00 22.00 4547
5/30/2013 22.77 23.14 22.63 22.79 5474
5/29/2013 23.00 23.04 22.30 22.64 8401
5/28/2013 23.34 23.74 23.08 23.25 3591
5/24/2013 23.04 23.19 22.62 23.05 2473
5/23/2013 23.05 23.33 22.77 23.06 3101
5/22/2013 23.71 24.35 23.03 23.27 5447
5/21/2013 23.42 23.66 23.42 23.62 1455
5/20/2013 23.59 23.86 23.39 23.40 2106
5/17/2013 24.07 24.18 23.51 23.59 2541
5/16/2013 23.63 24.14 23.45 23.92 8251
5/15/2013 23.26 23.75 23.16 23.75 3644
5/14/2013 23.17 23.50 23.11 23.22 1642
5/13/2013 23.10 23.22 22.94 23.08 2362
5/10/2013 22.83 23.19 22.82 23.00 2865
5/9/2013 22.68 23.00 22.54 22.70 2599
5/8/2013 22.62 22.64 22.43 22.53 2534
5/7/2013 22.49 22.75 22.37 22.54 3113
5/6/2013 22.34 22.34 21.98 22.09 2074
5/3/2013 22.14 22.34 22.06 22.16 1623
5/2/2013 21.39 22.09 21.39 21.86 2039
5/1/2013 22.11 22.13 21.57 21.68 3256
4/30/2013 21.98 22.12 21.86 22.04 3144
4/29/2013 21.96 22.09 21.76 21.91 1528
4/26/2013 22.24 22.24 21.81 21.83 1962
4/25/2013 22.23 22.30 22.00 22.17 1874
4/24/2013 22.55 22.55 22.13 22.16 1476
4/23/2013 22.48 22.72 22.29 22.44 2045
4/22/2013 22.45 22.49 21.93 22.28 3283
4/19/2013 21.52 22.47 21.26 22.44 14367
4/18/2013 21.58 21.58 21.20 21.36 1800
4/17/2013 22.15 22.15 21.16 21.44 2917
4/16/2013 21.81 22.35 21.61 22.09 2495
4/15/2013 22.12 22.25 21.61 21.63 2313
4/12/2013 21.99 22.31 21.97 22.15 2639
4/11/2013 21.81 22.31 21.78 22.12 2174
4/10/2013 21.48 21.77 21.30 21.73 3020
4/9/2013 21.62 21.62 21.36 21.37 1760
4/8/2013 21.40 21.56 21.13 21.48 3670
4/5/2013 21.40 21.45 21.28 21.36 2430
4/4/2013 21.57 22.01 21.33 21.61 2170
4/3/2013 21.52 21.68 21.27 21.58 2408
4/2/2013 21.45 21.57 21.40 21.43 3056
4/1/2013 21.36 21.38 21.02 21.26 3241
3/28/2013 21.44 21.53 21.14 21.27 4189
3/27/2013 21.21 21.51 21.16 21.32 2472
3/26/2013 20.95 21.39 20.95 21.19 3933
3/25/2013 21.61 21.66 21.35 21.47 2872
3/22/2013 21.50 21.60 21.32 21.47 2928
3/21/2013 21.60 21.96 21.34 21.37 3872
3/20/2013 21.60 21.74 21.50 21.56 1344
3/19/2013 22.00 22.01 21.50 21.59 2263
3/18/2013 21.95 21.97 21.67 21.97 3227
3/15/2013 21.60 22.16 21.46 22.06 8241
3/14/2013 21.70 21.76 21.56 21.61 1818
3/13/2013 21.68 21.69 21.44 21.62 1174
3/12/2013 21.74 21.80 21.55 21.58 1193
3/11/2013 21.63 21.84 21.54 21.65 1585
3/8/2013 21.81 21.91 21.39 21.60 3189
3/7/2013 21.62 21.80 21.51 21.60 1746
3/6/2013 21.74 21.75 21.48 21.55 1618
3/5/2013 21.97 22.19 21.69 21.70 5047
3/4/2013 21.37 22.03 21.35 21.81 4075
3/1/2013 21.20 21.55 21.07 21.30 2596
2/28/2013 20.96 21.31 20.94 21.21 4461
2/27/2013 20.60 21.18 20.53 20.89 3618
2/26/2013 20.74 20.82 20.42 20.53 2720
2/25/2013 20.98 21.02 20.60 20.61 2448
2/22/2013 20.80 20.87 20.58 20.87 2740
2/21/2013 20.41 20.88 20.41 20.63 4775
2/20/2013 20.93 21.09 20.37 20.43 2631
2/19/2013 20.67 21.03 20.50 20.96 9063
2/15/2013 20.37 20.64 20.24 20.58 3503
2/14/2013 20.61 20.61 20.26 20.30 2437
2/13/2013 20.64 20.69 20.53 20.59 2127
2/12/2013 20.27 20.54 20.27 20.54 2127
2/11/2013 20.26 20.32 20.13 20.19 1627
2/8/2013 20.27 20.28 19.98 20.19 2520
2/7/2013 20.35 20.42 20.10 20.20 3357
2/6/2013 20.19 20.36 20.11 20.34 2688
2/5/2013 20.51 20.51 20.08 20.20 4543
2/4/2013 20.32 20.77 20.24 20.46 5991
2/1/2013 19.84 20.32 19.70 20.32 9350
1/31/2013 19.78 19.81 19.57 19.72 8471
1/30/2013 19.76 19.78 19.46 19.75 4486
1/29/2013 19.77 19.77 19.35 19.69 6136
1/28/2013 19.65 19.79 19.43 19.64 5256
Marketplace
Trading Center