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%)
Oct 01, 2018 17.95 18.21 17.50 17.57 1,494,724 -0.26(-1.48%)
Sep 28, 2018 17.86 18.00 17.77 17.84 1,387,940 -0.06(-0.34%)
Sep 27, 2018 17.85 18.04 17.74 17.90 1,220,280 +0.02(+0.10%)
Sep 26, 2018 17.76 18.13 17.64 17.88 1,532,741 +0.10(+0.55%)
Sep 25, 2018 17.50 17.86 17.42 17.79 3,152,862 +0.34(+1.97%)
Sep 24, 2018 17.38 17.50 17.24 17.44 2,260,731 +0.00(+0.00%)
Sep 21, 2018 17.47 17.54 17.31 17.44 1,864,573 -0.04(-0.25%)
Sep 20, 2018 17.23 17.51 17.02 17.49 2,561,930 +0.34(+2.01%)
Sep 19, 2018 17.35 17.42 16.97 17.14 1,602,879 -0.20(-1.17%)
Sep 18, 2018 17.48 17.60 17.31 17.35 1,121,888 -0.17(-0.96%)
Sep 17, 2018 17.46 17.51 17.34 17.51 1,513,565 +0.01(+0.05%)
Sep 14, 2018 17.53 17.57 17.21 17.50 1,308,218 -0.04(-0.20%)
Sep 13, 2018 17.57 17.70 17.49 17.54 1,649,775 +0.02(+0.10%)
Sep 12, 2018 17.44 17.56 17.26 17.52 1,647,548 +0.02(+0.10%)
Sep 11, 2018 17.51 17.60 17.34 17.50 1,437,147 -0.05(-0.30%)
Sep 10, 2018 17.53 17.64 17.36 17.56 1,263,591 +0.03(+0.15%)
Sep 07, 2018 17.37 17.62 17.21 17.53 2,600,899 +0.15(+0.86%)
Sep 06, 2018 17.50 17.62 17.26 17.38 1,743,306 -0.20(-1.15%)
Sep 05, 2018 17.61 17.68 17.37 17.58 923,130 -0.06(-0.35%)
Sep 04, 2018 17.72 17.86 17.40 17.64 1,343,959 -0.15(-0.84%)
Aug 31, 2018 17.79 17.79 17.79 0 -0.27(-1.51%)
Aug 30, 2018 18.18 18.26 18.03 18.07 904,150 -0.11(-0.58%)
Aug 29, 2018 18.18 18.38 18.12 18.17 1,640,956 +0.01(+0.05%)
Aug 28, 2018 17.85 18.19 17.81 18.17 3,182,917 +0.39(+2.18%)
Aug 27, 2018 17.72 17.83 17.65 17.78 1,770,339 +0.11(+0.65%)
Aug 24, 2018 17.67 17.89 17.52 17.66 1,221,804 +0.02(+0.10%)
Aug 23, 2018 18.06 18.16 17.62 17.64 2,183,314 -0.48(-2.68%)
Aug 22, 2018 18.07 18.24 18.00 18.13 1,565,043 +0.00(+0.00%)
Aug 21, 2018 18.20 18.30 18.08 18.13 1,362,690 -0.06(-0.34%)
Aug 20, 2018 18.42 18.64 18.18 18.19 1,199,420 -0.14(-0.77%)
Aug 17, 2018 18.51 18.54 18.32 18.33 1,144,464 -0.19(-1.00%)
Aug 16, 2018 18.43 18.54 18.19 18.52 2,515,709 +0.12(+0.67%)
Aug 15, 2018 18.67 18.67 18.30 18.39 2,493,591 -0.28(-1.51%)
Aug 14, 2018 18.63 18.75 18.42 18.68 1,802,224 +0.11(+0.62%)
Aug 13, 2018 18.54 18.71 18.40 18.56 2,213,113 -0.03(-0.14%)
Aug 10, 2018 18.64 18.71 18.39 18.59 1,262,289 -0.11(-0.61%)
Aug 09, 2018 18.78 18.90 18.59 18.70 1,521,053 -0.12(-0.66%)
Aug 08, 2018 18.82 18.94 18.63 18.83 1,652,032 -0.06(-0.33%)
Aug 07, 2018 18.93 19.07 18.69 18.89 1,150,547 -0.05(-0.28%)
Aug 06, 2018 18.80 18.96 18.63 18.94 971,489 +0.23(+1.21%)
Aug 03, 2018 18.95 19.03 18.52 18.71 1,960,828 -0.16(-0.83%)
Aug 02, 2018 18.78 18.91 18.64 18.87 849,076 +0.13(+0.70%)
Aug 01, 2018 18.57 18.79 18.53 18.74 1,142,228 +0.16(+0.85%)
Jul 31, 2018 18.49 18.62 18.28 18.58 2,501,179 +0.10(+0.57%)
Jul 30, 2018 18.73 18.91 18.29 18.48 1,688,715 -0.30(-1.58%)
Jul 27, 2018 19.01 19.01 18.58 18.77 2,499,526 -0.11(-0.60%)
Jul 26, 2018 19.02 19.02 18.12 18.89 6,470,112 -0.18(-0.96%)
Jul 25, 2018 18.77 19.15 18.71 19.07 1,945,898 +0.24(+1.25%)
Jul 24, 2018 19.51 19.53 18.75 18.84 3,184,441 -0.53(-2.75%)
Jul 23, 2018 19.00 19.46 19.00 19.37 2,865,606 +0.30(+1.56%)
Jul 20, 2018 18.95 19.10 18.83 19.07 1,968,696 +0.10(+0.55%)
Jul 19, 2018 18.86 19.12 18.73 18.97 1,725,811 +0.08(+0.42%)
Jul 18, 2018 18.60 19.00 18.50 18.89 1,062,945 +0.29(+1.55%)
Jul 17, 2018 18.55 18.74 18.45 18.60 1,914,152 +0.09(+0.47%)
Jul 16, 2018 18.69 18.93 18.49 18.51 1,960,191 -0.20(-1.07%)
Jul 13, 2018 18.77 18.85 18.62 18.71 1,245,838 -0.07(-0.37%)
Jul 12, 2018 18.87 18.57 18.78 2,014,247 +0.21(+1.13%)
Jul 11, 2018 18.77 18.88 18.45 18.57 1,791,725 -0.24(-1.25%)
Jul 10, 2018 18.85 18.98 18.71 18.81 1,767,911 -0.01(-0.05%)
Jul 09, 2018 19.07 19.22 18.81 18.82 1,214,799 -0.24(-1.24%)
Jul 06, 2018 18.96 19.11 18.93 19.05 965,889 +0.16(+0.83%)
Jul 05, 2018 18.87 18.91 18.71 18.90 927,478 +0.11(+0.60%)
Jul 03, 2018 18.78 18.78 18.78 0 +0.03(+0.19%)
Jul 02, 2018 18.77 18.95 18.68 18.75 1,402,477 -0.11(-0.60%)
Jun 29, 2018 18.72 18.90 18.64 18.86 1,356,043 +0.10(+0.56%)
Jun 28, 2018 18.46 18.79 18.29 18.76 2,697,764 +0.20(+1.08%)
Jun 27, 2018 19.26 19.29 18.55 18.56 2,432,671 -0.61(-3.19%)
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.