$26.63 -0.38 (%) Stag Industrial Inc - NYSE

Jan. 30, 2015 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STAG historical data

Date Open High Low Close Volume
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
12/29/201424.8125.0524.7925.00223,447
12/26/201424.9025.0224.7225.00162,700
12/24/201424.9524.9524.7424.79179,417
12/23/201424.9925.0324.6624.95311,321
12/22/201424.6524.9524.6224.95394,936
12/19/201424.1024.6924.1024.63921,064
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
  • Showing 1-100 of 953 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center