Stag Industrial, Inc. Historical Stock Prices

STAG 
$23.76
*  
0.05
0.21%
Get STAG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading STAG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.77  23.88  23.65  23.76 206,685
07/29/2014 23.7 23.88 23.65 23.76 206,685
07/28/2014 23.99 24 23.68 23.81 243,441
07/25/2014 24.2 24.46 24 24.01 388,902
07/24/2014 24.32 24.435 24.15 24.35 377,110
07/23/2014 24.38 24.44 24.11 24.22 128,100
07/22/2014 24.18 24.45 24.18 24.37 255,189
07/21/2014 24.15 24.31 24.01 24.11 387,713
07/18/2014 23.73 24.13 23.73 23.95 153,886
07/17/2014 24.04 24.11 23.7275 23.77 118,864
07/16/2014 23.99 24.17 23.86 24.13 145,667
07/15/2014 23.89 23.96 23.64 23.88 182,440
07/14/2014 23.96 24.06 23.85 23.9 184,462
07/11/2014 23.91 24.05 23.53 23.86 345,276
07/10/2014 23.49 23.97 23.42 23.9 344,365
07/09/2014 23.77 23.8 23.53 23.73 220,706
07/08/2014 23.59 23.84 23.56 23.74 171,663
07/07/2014 23.85 23.94 23.61 23.62 347,823
07/03/2014 24.18 24.18 23.89 23.9 144,969
07/02/2014 24.12 24.24 23.94 24.1 321,513
07/01/2014 24.02 24.32 23.91 24.03 346,420
06/30/2014 24.05 24.1899 23.77 24.01 302,735
06/27/2014 23.81 24.35 23.81 24.12 861,382
06/26/2014 24.12 24.19 23.86 23.98 352,295
06/25/2014 23.73 24.13 23.72 24.12 383,646
06/24/2014 23.91 24.19 23.77 23.82 251,285
06/23/2014 24.46 24.55 23.85 23.93 313,021
06/20/2014 24.32 24.56 24.27 24.52 542,012
06/19/2014 24.19 24.29 23.92 24.28 193,891
06/18/2014 23.79 24.11 23.69 24.11 219,236
06/17/2014 23.84 23.92 23.51 23.71 385,709
06/16/2014 23.92 23.95 23.7 23.78 223,721
06/13/2014 24.02 24.13 23.78 23.97 233,469
06/12/2014 24.07 24.1 23.75 23.92 218,557
06/11/2014 24.15 24.265 23.92 24 185,927
06/10/2014 24.49 24.5699 24.05 24.19 257,516
06/09/2014 24.96 25.04 24.56 24.6 336,494
06/06/2014 24.94 25.01 24.72 25.01 438,972
06/05/2014 24.22 24.85 24.08 24.84 308,526
06/04/2014 24.11 24.28 24.01 24.2 259,984
06/03/2014 23.95 24.19 23.86 24.14 603,905
06/02/2014 24 24.01 23.8 24 408,257
05/30/2014 23.96 23.97 23.72 23.95 251,593
05/29/2014 23.76 23.93 23.75 23.9 288,590
05/28/2014 23.8 23.855 23.58 23.71 281,940
05/27/2014 23.96 24 23.79 23.84 328,233
05/23/2014 23.71 23.95 23.71 23.82 460,895
05/22/2014 23.47 23.79 23.33 23.64 350,146
05/21/2014 23.54 23.64 23.35 23.49 235,908
05/20/2014 23.52 23.618 23.27 23.5 272,392
05/19/2014 23.46 23.7491 23.35 23.61 121,710
05/16/2014 23.8 23.941 23.42 23.59 498,886
05/15/2014 23.8 23.85 23.45 23.83 378,171
05/14/2014 24.01 24.1 23.75 23.93 274,893
05/13/2014 24.01 24.2 23.87 23.98 463,410
05/12/2014 23.83 24.1894 23.83 24.09 419,701
05/09/2014 23.63 23.93 23.46 23.85 332,796
05/08/2014 23.68 23.97 23.524 23.63 1,223,257
05/07/2014 23.68 23.9 23.6205 23.84 374,215
05/06/2014 23.32 23.62 23.32 23.51 477,638
05/05/2014 23.38 23.54 23.23 23.4 233,510
05/02/2014 23.33 23.7 23.2 23.44 325,716
05/01/2014 23.49 23.68 23.05 23.44 423,156
04/30/2014 23.57 23.61 23.34 23.53 315,079
04/29/2014 23.75 23.85 23.56 23.57 250,660
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?