Indicators

Stag Industrial Inc (NY: STAG )

35.42 +0.63 (+1.81%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.81	16.91	16.37	16.39	454,187	-0.50(-2.96%)
Jan 29, 2015	16.77	16.90	16.64	16.89	407,192	+0.06(+0.37%)
Jan 28, 2015	17.12	17.27	16.78	16.83	330,434	-0.15(-0.88%)
Jan 27, 2015	16.78	17.06	16.78	16.97	579,946	+0.12(+0.74%)
Jan 26, 2015	16.79	16.90	16.69	16.85	463,293	+0.06(+0.37%)
Jan 23, 2015	16.84	16.88	16.72	16.79	378,674	+0.00(+0.00%)
Jan 22, 2015	16.57	16.82	16.49	16.79	531,293	+0.34(+2.04%)
Jan 21, 2015	16.25	16.49	16.14	16.45	450,183	+0.16(+0.99%)
Jan 20, 2015	16.77	16.77	16.23	16.29	471,283	-0.44(-2.64%)
Jan 16, 2015	16.30	16.74	16.26	16.73	1,127,869	+0.34(+2.09%)
Jan 15, 2015	16.37	16.42	16.14	16.39	700,058	-0.15(-0.90%)
Jan 14, 2015	16.18	16.60	16.16	16.54	713,750	+0.21(+1.30%)
Jan 13, 2015	16.35	16.53	16.18	16.33	603,381	+0.02(+0.15%)
Jan 12, 2015	16.19	16.32	16.15	16.30	522,290	+0.13(+0.81%)
Jan 09, 2015	16.00	16.27	15.92	16.17	921,728	+0.11(+0.66%)
Jan 08, 2015	15.87	16.07	15.68	16.06	572,189	+0.31(+1.98%)
Jan 07, 2015	15.49	15.77	15.35	15.75	660,975	+0.32(+2.06%)
Jan 06, 2015	15.52	15.72	15.40	15.44	893,554	-0.04(-0.24%)
Jan 05, 2015	15.29	15.51	15.22	15.47	1,391,115	+0.12(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.