Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Stay America Inc (NQ: STAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.84 15.01 14.43 14.60 835,933 -0.42(-2.78%)
Jan 28, 2021 14.52 15.22 14.49 15.02 1,348,109 +0.52(+3.57%)
Jan 27, 2021 14.84 14.91 14.28 14.50 1,497,352 -0.54(-3.57%)
Jan 26, 2021 15.33 15.35 14.99 15.04 469,541 -0.14(-0.92%)
Jan 25, 2021 15.08 15.20 14.81 15.18 672,481 -0.07(-0.46%)
Jan 22, 2021 14.76 15.34 14.76 15.25 472,807 -0.15(-0.97%)
Jan 21, 2021 15.47 15.55 15.31 15.40 581,503 -0.08(-0.51%)
Jan 20, 2021 15.42 15.65 15.21 15.48 641,965 +0.09(+0.58%)
Jan 19, 2021 15.13 15.43 14.91 15.39 936,839 +0.39(+2.59%)
Jan 15, 2021 15.23 15.52 14.90 15.00 948,631 -0.33(-2.14%)
Jan 14, 2021 15.24 15.54 15.14 15.33 1,498,153 +0.21(+1.38%)
Jan 13, 2021 14.57 15.21 14.39 15.12 2,019,073 +0.52(+3.54%)
Jan 12, 2021 14.24 14.62 13.96 14.60 1,054,207 +0.64(+4.56%)
Jan 11, 2021 13.78 14.11 13.63 13.97 823,618 -0.08(-0.57%)
Jan 08, 2021 14.27 14.27 13.93 14.05 887,406 -0.22(-1.53%)
Jan 07, 2021 14.36 14.60 14.11 14.26 1,199,848 -0.20(-1.38%)
Jan 06, 2021 14.12 14.58 14.12 14.46 2,114,619 +0.41(+2.90%)
Jan 05, 2021 13.82 14.12 13.62 14.06 922,100 +0.03(+0.21%)
Jan 04, 2021 14.38 14.45 13.82 14.03 1,329,519 -0.35(-2.43%)
Dec 31, 2020 14.37 14.37 14.37 1,242,889 +0.34(+2.42%)
Dec 30, 2020 13.79 14.27 13.79 14.03 1,242,889 +0.28(+2.05%)
Dec 29, 2020 14.12 14.30 13.72 13.75 620,295 -0.30(-2.14%)
Dec 28, 2020 13.83 14.12 13.81 14.05 960,616 +0.30(+2.19%)
Dec 24, 2020 13.53 13.76 13.49 13.75 469,913 +0.20(+1.50%)
Dec 23, 2020 13.40 13.69 13.40 13.55 429,536 +0.18(+1.38%)
Dec 22, 2020 13.51 13.58 13.26 13.37 767,526 +0.03(+0.22%)
Dec 21, 2020 13.38 13.50 13.14 13.34 779,916 -0.25(-1.86%)
Dec 18, 2020 13.65 13.73 13.45 13.59 1,497,831 -0.02(-0.14%)
Dec 17, 2020 13.70 13.70 13.25 13.61 843,109 +0.01(+0.07%)
Dec 16, 2020 13.79 13.84 13.45 13.60 1,011,487 -0.18(-1.34%)
Dec 15, 2020 13.64 13.81 13.39 13.78 882,980 +0.34(+2.53%)
Dec 14, 2020 13.78 14.01 13.38 13.44 647,833 -0.20(-1.49%)
Dec 11, 2020 13.89 13.92 13.54 13.65 675,662 -0.22(-1.61%)
Dec 10, 2020 13.70 13.89 13.66 13.87 542,263 +0.13(+0.92%)
Dec 09, 2020 13.71 13.83 13.51 13.74 986,538 +0.16(+1.14%)
Dec 08, 2020 13.52 13.81 13.41 13.59 1,220,393 -0.11(-0.78%)
Dec 07, 2020 13.89 13.97 13.63 13.70 1,355,572 -0.27(-1.95%)
Dec 04, 2020 13.99 14.14 13.89 13.97 1,517,303 +0.04(+0.28%)
Dec 03, 2020 13.67 14.06 13.67 13.93 1,882,589 +0.30(+2.21%)
Dec 02, 2020 13.40 13.83 13.35 13.63 2,800,012 +0.13(+0.93%)
Dec 01, 2020 13.42 13.65 13.32 13.50 1,346,169 +0.19(+1.46%)
Nov 30, 2020 13.44 13.45 13.04 13.31 1,148,045 -0.07(-0.51%)
Nov 27, 2020 13.28 13.55 13.21 13.37 432,617 +0.22(+1.70%)
Nov 25, 2020 13.10 13.25 12.88 13.15 1,102,819 -0.03(-0.22%)
Nov 24, 2020 13.11 13.50 13.03 13.18 1,766,550 +0.36(+2.80%)
Nov 23, 2020 12.50 12.91 12.50 12.82 1,959,068 +0.49(+3.93%)
Nov 20, 2020 12.45 12.49 12.25 12.34 1,144,415 -0.13(-1.01%)
Nov 19, 2020 12.28 12.54 12.15 12.46 1,215,246 +0.14(+1.10%)
Nov 18, 2020 12.46 12.57 12.26 12.33 1,857,338 -0.16(-1.32%)
Nov 17, 2020 12.47 12.61 12.30 12.49 1,729,634 -0.16(-1.30%)
Nov 16, 2020 12.55 12.70 12.36 12.66 2,106,553 +0.48(+3.90%)
Nov 13, 2020 11.89 12.29 11.82 12.18 741,565 +0.35(+2.95%)
Nov 12, 2020 12.07 12.49 11.77 11.83 1,144,207 -0.39(-3.17%)
Nov 11, 2020 12.61 12.82 12.07 12.22 2,195,091 -0.24(-1.95%)
Nov 10, 2020 12.73 13.28 12.44 12.46 2,451,649 -0.74(-5.58%)
Nov 09, 2020 13.10 13.74 12.79 13.20 3,070,239 +0.90(+7.33%)
Nov 06, 2020 12.08 12.50 12.06 12.30 1,821,536 +0.21(+1.77%)
Nov 05, 2020 12.05 12.19 11.90 12.08 897,660 +0.16(+1.38%)
Nov 04, 2020 11.55 12.18 11.22 11.92 728,421 +0.26(+2.25%)
Nov 03, 2020 11.37 11.74 11.37 11.66 628,945 +0.39(+3.44%)
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.