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 (%)
Oct 31, 2018 14.29 14.51 14.10 14.36 2,771,247 +0.07(+0.49%)
Oct 30, 2018 14.18 14.41 14.18 14.29 2,006,037 +0.11(+0.75%)
Oct 29, 2018 14.45 14.73 14.16 14.18 3,290,129 -0.19(-1.35%)
Oct 26, 2018 14.29 14.57 14.10 14.37 1,361,971 -0.02(-0.12%)
Oct 25, 2018 14.03 14.59 14.03 14.39 2,021,500 +0.49(+3.55%)
Oct 24, 2018 14.78 14.85 13.88 13.90 3,877,819 -0.87(-5.91%)
Oct 23, 2018 14.59 14.88 14.13 14.77 4,094,348 -0.65(-4.23%)
Oct 22, 2018 15.56 15.56 15.37 15.42 1,052,500 -0.14(-0.91%)
Oct 19, 2018 15.85 15.89 15.48 15.56 939,317 -0.26(-1.62%)
Oct 18, 2018 16.11 16.30 15.78 15.82 1,428,160 -0.28(-1.75%)
Oct 17, 2018 16.33 16.33 15.90 16.10 1,707,489 -0.21(-1.30%)
Oct 16, 2018 16.16 16.46 16.15 16.31 1,427,776 +0.11(+0.71%)
Oct 15, 2018 16.14 16.30 16.05 16.20 1,433,893 +0.01(+0.05%)
Oct 12, 2018 16.58 16.58 16.11 16.19 1,902,677 -0.15(-0.92%)
Oct 11, 2018 16.45 16.60 16.31 16.34 1,403,774 -0.13(-0.80%)
Oct 10, 2018 16.72 16.85 16.46 16.47 1,305,418 -0.30(-1.79%)
Oct 09, 2018 16.87 16.93 16.72 16.77 1,091,161 -0.11(-0.63%)
Oct 08, 2018 16.71 16.97 16.66 16.88 1,142,647 +0.08(+0.47%)
Oct 05, 2018 16.68 16.89 16.59 16.80 1,793,923 +0.17(+1.01%)
Oct 04, 2018 16.83 16.88 16.56 16.63 2,702,319 -0.27(-1.62%)
Oct 03, 2018 17.37 17.42 16.84 16.90 1,919,595 -0.40(-2.29%)
Oct 02, 2018 17.59 17.60 17.19 17.30 1,136,449 -0.27(-1.56%)
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.