$24.87 +0.30 (%) Stag Industrial Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201624.5024.8824.3524.87455,590
9/27/201624.9525.0024.4624.57479,212
9/26/201624.7324.9824.6924.85275,375
9/23/201624.6424.8824.3924.78315,654
9/22/201624.5624.8324.5324.70442,080
9/21/201623.7924.3623.3524.34624,063
9/20/201623.7823.8123.6123.73340,898
9/19/201623.2623.6523.2523.60342,888
9/16/201622.9823.2922.8323.271,104,038
9/15/201622.9323.1322.7722.98805,707
9/14/201622.9623.0722.8222.90455,840
9/13/201623.6923.6922.6822.87780,265
9/12/201623.6323.9623.4723.80467,932
9/9/201624.7324.8223.7023.76691,174
9/8/201625.0825.1124.8225.00333,033
9/7/201624.9925.2024.9825.18440,163
9/6/201625.0125.1524.9224.99364,518
9/2/201624.8225.3424.8025.00613,513
9/1/201624.7824.8124.5424.69308,434
8/31/201624.7624.9424.6924.83566,075
8/30/201624.9024.9024.6224.85248,101
8/29/201624.5124.8924.5024.88363,742
8/26/201624.8724.9524.3224.51457,525
8/25/201624.3324.8924.3324.86389,089
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center