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 (%)
Dec 31, 2019 13.86 14.10 13.82 14.03 1,984,447 +0.15(+1.09%)
Dec 30, 2019 14.00 14.00 13.85 13.88 1,238,295 -0.06(-0.41%)
Dec 27, 2019 13.93 14.05 13.92 13.94 1,678,626 +0.01(+0.07%)
Dec 26, 2019 14.02 14.07 13.87 13.93 779,628 -0.03(-0.20%)
Dec 24, 2019 13.98 14.05 13.92 13.96 528,621 -0.01(-0.07%)
Dec 23, 2019 13.91 14.09 13.89 13.97 2,361,788 +0.06(+0.41%)
Dec 20, 2019 14.00 14.14 13.89 13.91 2,717,549 -0.07(-0.47%)
Dec 19, 2019 13.98 14.11 13.94 13.98 3,926,339 -0.03(-0.20%)
Dec 18, 2019 13.90 14.11 13.75 14.00 3,270,687 +0.10(+0.75%)
Dec 17, 2019 13.96 14.17 13.82 13.90 4,439,730 +0.17(+1.24%)
Dec 16, 2019 13.83 13.95 13.75 13.73 7,458,641 +0.01(+0.07%)
Dec 13, 2019 13.77 13.84 13.65 13.72 2,591,959 -0.03(-0.21%)
Dec 12, 2019 13.66 13.90 13.59 13.75 3,608,724 +0.17(+1.25%)
Dec 11, 2019 13.49 13.69 13.38 13.58 2,960,713 +0.17(+1.27%)
Dec 10, 2019 13.57 13.67 13.40 13.41 1,881,431 -0.12(-0.91%)
Dec 09, 2019 13.63 13.80 13.52 13.53 1,712,542 -0.11(-0.83%)
Dec 06, 2019 13.50 13.85 13.40 13.65 4,293,883 +0.25(+1.90%)
Dec 05, 2019 13.57 13.76 13.35 13.39 1,645,315 -0.01(-0.07%)
Dec 04, 2019 13.55 13.70 13.38 13.40 2,463,437 -0.18(-1.32%)
Dec 03, 2019 13.58 13.71 13.48 13.58 1,452,492 -0.11(-0.83%)
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.