Stag Industrial Inc $23.81

down 0.00


28/7/2014 04:03 PM  |  NYSE : STAG  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STAG historical data

Date Open High Low Close Volume
7/28/201423.9924.0023.6823.81246,196
7/25/201424.2024.4624.0024.01388,902
7/24/201424.3224.4424.1524.35400,510
7/23/201424.3824.4424.1124.22128,100
7/22/201424.1824.4524.1824.37255,189
7/21/201424.1524.3124.0124.11387,713
7/18/201423.7324.1323.7323.95153,886
7/17/201424.0424.1123.7323.77118,864
7/16/201423.9924.1723.8624.13145,667
7/15/201423.8923.9623.6423.88182,440
7/14/201423.9624.0623.8523.90184,462
7/11/201423.9124.0523.5323.86345,276
7/10/201423.4923.9723.4223.90344,365
7/9/201423.7723.8023.5323.73220,706
7/8/201423.5923.8423.5623.74171,663
7/7/201423.8523.9423.6123.62347,823
7/3/201424.1824.1823.8923.90144,969
7/2/201424.1224.2423.9424.10321,513
7/1/201424.0224.3223.9124.03346,420
6/30/201424.0524.1923.7724.01302,735
6/27/201423.8124.3523.8124.12861,382
6/26/201424.1224.1923.8623.98352,295
6/25/201423.7324.1323.7224.12383,646
6/24/201423.9124.1923.7723.82251,285
6/23/201424.4624.5523.8523.93313,021
6/20/201424.3224.5624.2724.52542,012
6/19/201424.1924.2923.9224.28193,891
6/18/201423.7924.1123.6924.11219,236
6/17/201423.8423.9223.5123.71385,709
6/16/201423.9223.9523.7023.78223,721
6/13/201424.0224.1323.7823.97233,469
6/12/201424.0724.1023.7523.92218,557
6/11/201424.1524.2723.9224.00185,927
6/10/201424.4924.5724.0524.19257,516
6/9/201424.9625.0424.5624.60336,494
6/6/201424.9425.0124.7225.01438,972
6/5/201424.2224.8524.0824.84308,526
6/4/201424.1124.2824.0124.20259,984
6/3/201423.9524.1923.8624.14603,905
6/2/201424.0024.0123.8024.00408,257
5/30/201423.9623.9723.7223.95251,593
5/29/201423.7623.9323.7523.90288,590
5/28/201423.8023.8623.5823.71281,940
5/27/201423.9624.0023.7923.84328,233
5/23/201423.7123.9523.7123.82460,895
5/22/201423.4723.7923.3323.64350,146
5/21/201423.5423.6423.3523.49235,908
5/20/201423.5223.6223.2723.50272,392
5/19/201423.4623.7523.3523.61121,710
5/16/201423.8023.9423.4223.59498,886
5/15/201423.8023.8523.4523.83378,171
5/14/201424.0124.1023.7523.93274,893
5/13/201424.0124.2023.8723.98463,410
5/12/201423.8324.1923.8324.09419,701
5/9/201423.6323.9323.4623.85332,796
5/8/201423.6823.9723.5223.631,223,257
5/7/201423.6823.9023.6223.84374,215
5/6/201423.3223.6223.3223.51477,638
5/5/201423.3823.5423.2323.40233,535
5/2/201423.3323.7023.2023.44325,716
5/1/201423.4923.6823.0523.44423,156
4/30/201423.5723.6123.3423.53315,079
4/29/201423.7523.8523.5623.57250,660
4/28/201423.8023.9023.4723.57395,847
4/25/201424.1124.1523.5523.70348,768
4/24/201424.1524.2023.9724.14454,830
4/23/201424.0324.2623.9524.102,372,997
4/22/201424.7724.9924.7024.99191,856
4/21/201424.6424.9024.6024.76174,648
4/17/201424.3324.5524.2224.53260,582
4/16/201424.1424.4224.0024.30203,484
4/15/201423.5824.1123.4124.03193,291
4/14/201423.5823.8623.2823.46225,076
4/11/201423.5723.7623.3223.34321,765
4/10/201423.9124.0123.5223.64306,059
4/9/201423.8223.9523.6323.84185,577
4/8/201423.8123.9923.5823.85280,532
4/7/201423.8324.0023.7123.85191,874
4/4/201424.2824.3923.7123.86279,942
4/3/201425.1925.1923.8924.27455,808
4/2/201424.0124.4023.6224.15506,504
4/1/201424.0224.1323.6224.10442,603
3/31/201423.8424.1323.6424.10567,033
3/28/201423.5423.9123.5123.63368,266
3/27/201423.3923.6523.2423.49690,247
3/26/201423.6023.7823.3323.58447,709
3/25/201423.4423.6123.2423.45293,154
3/24/201422.7523.3322.6423.22295,403
3/21/201422.7522.9022.5022.631,022,243
3/20/201422.8722.9322.4022.63296,059
3/19/201423.1223.1722.7622.821,982,961
3/18/201423.1723.2822.9623.04389,373
3/17/201423.2323.3923.1323.16243,706
3/14/201423.1423.6122.9523.04843,895
3/13/201423.6323.6923.2923.29271,023
3/12/201423.2823.4923.1823.48265,160
3/11/201423.1723.3923.0423.31301,884
3/10/201423.2023.4523.0023.15166,313
3/7/201423.6123.6222.7923.24215,208
3/6/201423.8523.8523.5123.60113,328
Trading Center