$19.05 +0.54 (%) Stag Industrial Inc - NYSE

Jul. 29, 2015 | 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
7/29/201518.5019.1218.5019.051,044,617
7/28/201519.0019.1418.4818.511,230,176
7/27/201519.0519.1718.7519.051,494,411
7/24/201520.1020.1819.0419.081,134,391
7/23/201520.4420.4619.8719.99658,624
7/22/201520.4120.6120.3820.39348,136
7/21/201520.5520.7520.3820.40446,653
7/20/201520.7220.7220.5220.53394,370
7/17/201520.8120.8920.5720.661,041,498
7/16/201521.1221.2920.9821.041,021,370
7/15/201521.0721.1020.9320.99374,907
7/14/201520.9821.1920.9121.17394,447
7/13/201520.9521.2520.8520.95433,446
7/10/201520.7020.9920.5720.87512,561
7/9/201520.6920.9220.5020.54439,298
7/8/201520.7120.8820.5220.57363,855
7/7/201520.6120.8520.5720.78368,717
7/6/201520.5120.7220.3220.54361,634
7/2/201520.3620.6420.2020.43370,836
7/1/201520.0720.2619.8520.25475,729
6/30/201520.1820.1919.8920.00600,938
6/29/201520.3420.6220.0120.02644,758
6/26/201520.5020.5720.2620.351,235,757
6/25/201520.7820.8520.5320.571,258,350
6/24/201521.0921.1420.9221.021,263,495
6/23/201520.9821.0920.7521.09730,220
6/22/201521.4921.5221.0021.00525,934
6/19/201521.5521.6221.2821.44665,022
6/18/201520.9321.6220.9321.62932,290
6/17/201520.8721.0020.7520.96493,005
6/16/201520.8920.9020.6620.83754,253
6/15/201521.1921.3320.6920.83848,309
6/12/201521.0921.2320.9521.21319,200
6/11/201521.3021.4521.0221.09415,997
6/10/201521.0121.3620.9521.21354,838
6/9/201521.0921.1120.7121.01461,904
6/8/201521.0621.2920.8921.09409,944
6/5/201521.1721.3120.9721.03533,743
6/4/201521.2521.4521.2021.29667,945
6/3/201521.4021.4421.2021.24612,490
6/2/201521.5421.7121.3521.40597,316
6/1/201521.3321.7621.3021.55664,655
5/29/201521.5921.8021.2721.30841,228
5/28/201521.8621.9421.5321.55559,808
5/27/201521.5821.9521.5221.85400,685
5/26/201521.8021.8221.5021.65435,986
5/22/201521.7222.0121.5621.81361,932
5/21/201522.0922.1221.6121.73432,305
5/20/201522.2822.3622.0322.05402,379
5/19/201522.2622.3422.0522.16413,309
5/18/201522.1922.2722.0022.18398,104
5/15/201521.8422.3021.8022.20848,376
5/14/201521.5321.8721.4821.75572,151
5/13/201521.6321.9021.3921.40536,247
5/12/201521.3821.7121.1021.56404,189
5/11/201522.0122.2421.4521.50656,556
5/8/201521.9722.3621.9122.01687,877
5/7/201521.3721.8421.2321.66727,370
5/6/201521.3421.5020.9621.11605,888
5/5/201521.8021.8721.0421.42588,017
5/4/201521.7021.9821.6821.83343,332
5/1/201521.8122.1421.6021.66484,761
4/30/201522.0522.1221.6821.73474,697
4/29/201522.2422.3522.0222.06433,734
4/28/201522.2822.5222.2422.40216,927
4/27/201522.6122.8622.3022.35409,584
4/24/201522.3822.7422.3822.52442,496
4/23/201522.1122.3922.0022.37355,209
4/22/201522.0622.1321.8922.10354,087
4/21/201522.3522.4922.0322.08442,885
4/20/201522.1722.2922.0522.25446,599
4/17/201522.3722.4121.9722.13677,072
4/16/201522.4722.6722.3722.48270,291
4/15/201522.5622.7122.4722.49242,518
4/14/201522.4722.7622.4622.63314,138
4/13/201522.3522.5822.3522.37378,728
4/10/201522.3422.7022.2822.33592,043
4/9/201523.3723.4322.2422.32454,869
4/8/201523.2323.4323.2123.37251,982
4/7/201523.7123.7123.0823.20439,134
4/6/201523.5823.8123.5523.70881,689
4/2/201523.3423.6023.2723.58482,380
4/1/201523.4723.6923.0823.44444,385
3/31/201523.6423.7123.3623.52532,272
3/30/201523.6323.7623.4623.68287,318
3/27/201523.5923.7023.4023.54293,698
3/26/201523.8724.0923.5723.64347,225
3/25/201524.6524.9423.9124.01430,473
3/24/201524.9525.0724.5724.66453,305
3/23/201524.6525.0524.6424.95541,244
3/20/201524.1924.6924.1024.62743,244
3/19/201523.9524.2923.7524.06330,509
3/18/201523.6124.1223.2824.06437,388
3/17/201523.5123.7423.3023.68235,485
3/16/201523.2823.5823.2823.51406,254
3/13/201523.3823.5123.1423.27383,244
3/12/201523.3723.5923.2523.38582,898
3/11/201523.2423.3523.1023.22731,046
3/10/201522.8523.3122.7923.25803,748
3/9/201522.9923.0622.2822.94765,556
  • Showing 1-100 of 1,078 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!