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 (%)
Mar 31, 2021 19.64 19.85 19.58 19.75 2,687,215 +0.11(+0.56%)
Mar 30, 2021 19.79 19.83 19.58 19.64 3,221,948 -0.14(-0.71%)
Mar 29, 2021 19.80 19.88 19.65 19.78 1,679,054 -0.03(-0.15%)
Mar 26, 2021 19.80 19.89 19.71 19.81 1,400,400 +0.06(+0.30%)
Mar 25, 2021 19.75 19.85 19.62 19.75 4,977,403 -0.05(-0.25%)
Mar 24, 2021 20.02 20.08 19.71 19.80 4,662,679 -0.18(-0.90%)
Mar 23, 2021 19.70 20.08 19.70 19.98 3,965,275 +0.25(+1.27%)
Mar 22, 2021 19.41 19.78 19.37 19.73 4,488,754 +0.36(+1.86%)
Mar 19, 2021 19.28 19.41 19.28 19.37 8,312,300 +0.05(+0.26%)
Mar 18, 2021 19.29 19.33 19.28 19.32 7,401,391 +0.01(+0.05%)
Mar 17, 2021 19.26 19.35 19.26 19.31 7,886,527 +0.01(+0.05%)
Mar 16, 2021 19.30 19.40 19.25 19.30 15,742,500 +0.09(+0.47%)
Mar 15, 2021 19.39 19.44 19.11 19.21 42,258,664 +2.27(+13.40%)
Mar 12, 2021 16.81 17.16 16.80 16.94 848,900 +0.21(+1.26%)
Mar 11, 2021 17.00 17.06 16.64 16.73 1,127,562 -0.15(-0.89%)
Mar 10, 2021 16.57 16.89 16.53 16.88 699,994 +0.22(+1.31%)
Mar 09, 2021 17.25 17.25 16.42 16.66 1,138,539 -0.04(-0.24%)
Mar 08, 2021 16.62 16.92 16.51 16.70 966,647 +0.13(+0.78%)
Mar 05, 2021 16.33 16.62 15.89 16.57 1,917,167 +0.22(+1.34%)
Mar 04, 2021 16.31 16.42 15.96 16.35 1,976,569 +0.01(+0.06%)
Mar 03, 2021 16.38 16.68 16.23 16.34 768,535 +0.02(+0.12%)
Mar 02, 2021 16.20 16.42 16.13 16.32 749,127 +0.22(+1.36%)
Mar 01, 2021 16.33 16.44 15.83 16.10 1,050,641 +0.10(+0.62%)
Feb 26, 2021 15.94 16.71 15.85 16.00 1,737,213 -0.06(-0.37%)
Feb 25, 2021 16.11 16.38 15.76 16.06 1,496,539 -0.18(-1.10%)
Feb 24, 2021 15.86 16.33 15.86 16.24 957,060 +0.39(+2.45%)
Feb 23, 2021 15.60 16.13 15.41 15.86 1,530,017 +0.02(+0.13%)
Feb 22, 2021 15.79 16.14 15.77 15.84 948,724 +0.05(+0.32%)
Feb 19, 2021 15.22 15.87 15.22 15.79 892,935 +0.59(+3.86%)
Feb 18, 2021 15.12 15.36 14.86 15.20 932,178 +0.00(+0.00%)
Feb 17, 2021 15.12 15.47 15.06 15.20 708,460 -0.15(-0.97%)
Feb 16, 2021 15.53 15.59 15.28 15.35 661,742 -0.16(-1.03%)
Feb 12, 2021 14.96 15.53 14.95 15.51 684,832 +0.43(+2.84%)
Feb 11, 2021 14.91 15.21 14.87 15.08 861,187 +0.21(+1.40%)
Feb 10, 2021 14.72 14.89 14.63 14.87 2,248,730 +0.17(+1.15%)
Feb 09, 2021 15.17 15.23 14.65 14.70 709,102 -0.44(-2.89%)
Feb 08, 2021 14.91 15.36 14.87 15.14 1,144,646 +0.19(+1.26%)
Feb 05, 2021 14.92 15.05 14.74 14.95 698,303 +0.12(+0.81%)
Feb 04, 2021 14.72 14.98 14.72 14.83 623,430 +0.07(+0.47%)
Feb 03, 2021 14.74 14.92 14.51 14.76 614,175 +0.12(+0.82%)
Feb 02, 2021 14.70 14.70 14.36 14.64 1,555,626 +0.18(+1.24%)
Feb 01, 2021 14.76 15.00 14.45 14.46 739,127 -0.14(-0.95%)
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%)
Nov 02, 2020 11.07 11.32 10.97 11.27 924,513 +0.26(+2.38%)
Oct 30, 2020 10.81 11.02 10.74 11.01 993,874 +0.09(+0.80%)
Oct 29, 2020 10.55 10.92 10.53 10.92 1,855,196 +0.32(+3.02%)
Oct 28, 2020 10.77 10.96 10.59 10.60 1,760,213 -0.41(-3.70%)
Oct 27, 2020 11.43 11.52 11.01 11.01 1,133,005 -0.49(-4.30%)
Oct 26, 2020 11.76 11.76 11.41 11.50 948,446 -0.50(-4.20%)
Oct 23, 2020 12.10 12.11 11.84 12.01 674,853 +0.06(+0.49%)
Oct 22, 2020 11.39 12.00 11.39 11.95 1,126,600 +0.53(+4.67%)
Oct 21, 2020 11.70 11.74 11.37 11.41 1,449,731 -0.25(-2.16%)
Oct 20, 2020 11.49 11.78 11.49 11.67 1,356,295 +0.17(+1.52%)
Oct 19, 2020 11.74 11.75 11.48 11.49 893,304 -0.17(-1.50%)
Oct 16, 2020 11.66 11.82 11.63 11.67 556,792 -0.03(-0.25%)
Oct 15, 2020 11.62 11.74 11.41 11.70 891,611 +0.05(+0.42%)
Oct 14, 2020 11.64 11.83 11.63 11.65 971,743 +0.01(+0.08%)
Oct 13, 2020 11.76 11.82 11.46 11.64 1,233,384 -0.19(-1.64%)
Oct 12, 2020 11.77 11.91 11.62 11.83 1,911,118 +0.06(+0.49%)
Oct 09, 2020 11.83 11.88 11.56 11.77 1,015,115 +0.03(+0.25%)
Oct 08, 2020 11.84 11.90 11.65 11.74 1,416,989 -0.02(-0.16%)
Oct 07, 2020 11.79 11.85 11.66 11.76 974,418 +0.06(+0.50%)
Oct 06, 2020 11.89 12.01 11.66 11.71 1,072,051 -0.13(-1.07%)
Oct 05, 2020 11.72 11.85 11.59 11.83 1,119,250 +0.13(+1.08%)
Oct 02, 2020 11.30 11.73 11.25 11.71 1,375,071 +0.10(+0.84%)
Oct 01, 2020 11.59 11.72 11.30 11.61 2,151,836 +0.02(+0.17%)
Sep 30, 2020 11.95 12.26 11.47 11.59 2,276,434 -0.09(-0.75%)
Sep 29, 2020 12.52 12.52 11.56 11.68 1,516,924 -0.26(-2.19%)
Sep 28, 2020 11.71 12.15 11.71 11.94 1,810,225 +0.34(+2.93%)
Sep 25, 2020 10.98 11.63 10.97 11.60 2,486,491 +0.62(+5.65%)
Sep 24, 2020 11.28 11.37 10.94 10.98 1,958,044 -0.31(-2.75%)
Sep 23, 2020 11.19 11.47 10.92 11.29 2,446,557 +0.18(+1.66%)
Sep 22, 2020 11.54 11.67 11.05 11.10 3,818,620 -0.42(-3.62%)
Sep 21, 2020 11.79 11.79 11.38 11.52 2,716,552 -0.48(-4.04%)
Sep 18, 2020 12.32 12.37 11.99 12.01 3,180,110 -0.32(-2.60%)
Sep 17, 2020 12.24 12.34 11.97 12.33 2,135,832 +0.13(+1.03%)
Sep 16, 2020 12.47 12.47 12.14 12.20 2,288,597 -0.08(-0.63%)
Sep 15, 2020 12.40 12.55 12.14 12.28 1,910,096 -0.11(-0.86%)
Sep 14, 2020 11.98 12.63 11.93 12.38 1,911,850 +0.34(+2.82%)
Sep 11, 2020 11.89 12.07 11.34 12.05 4,389,897 +0.11(+0.89%)
Sep 10, 2020 11.93 12.15 11.87 11.94 865,359 +0.05(+0.41%)
Sep 09, 2020 11.94 12.06 11.75 11.89 768,821 -0.05(-0.41%)
Sep 08, 2020 12.29 12.44 11.90 11.94 853,729 -0.48(-3.90%)
Sep 04, 2020 12.12 12.50 11.92 12.42 1,131,423 +0.43(+3.56%)
Sep 03, 2020 12.19 12.46 11.94 12.00 677,787 -0.14(-1.12%)
Sep 02, 2020 12.08 12.16 11.98 12.13 748,085 +0.07(+0.56%)
Sep 01, 2020 12.01 12.26 11.97 12.06 1,103,149 -0.05(-0.40%)
Aug 31, 2020 12.38 12.41 12.10 12.11 1,301,720 -0.23(-1.89%)
Aug 28, 2020 12.10 12.38 12.01 12.35 1,077,290 +0.36(+2.99%)
Aug 27, 2020 12.05 12.15 11.93 11.99 1,451,646 +0.02(+0.16%)
Aug 26, 2020 12.04 12.06 11.76 11.97 1,080,426 -0.14(-1.12%)
Aug 25, 2020 12.17 12.35 11.97 12.10 1,160,092 +0.05(+0.40%)
Aug 24, 2020 12.01 12.16 11.90 12.06 1,204,750 +0.06(+0.49%)
Aug 21, 2020 12.20 12.43 11.92 12.00 589,851 -0.20(-1.67%)
Aug 20, 2020 12.20 12.23 11.98 12.20 584,004 -0.01(-0.08%)
Aug 19, 2020 12.25 12.37 12.08 12.21 543,387 +0.02(+0.16%)
Aug 18, 2020 12.06 12.29 12.05 12.19 884,001 +0.00(+0.00%)
Aug 17, 2020 12.52 12.52 12.06 12.19 808,975 -0.29(-2.33%)
Aug 14, 2020 12.29 12.79 12.18 12.48 1,401,362 +0.18(+1.50%)
Aug 13, 2020 12.20 12.37 12.06 12.30 1,413,522 +0.01(+0.08%)
Aug 12, 2020 12.44 12.68 12.18 12.29 1,308,022 -0.03(-0.24%)
Aug 11, 2020 13.36 13.38 12.27 12.32 3,280,686 -0.16(-1.32%)
Aug 10, 2020 12.50 12.86 12.34 12.48 2,391,267 +0.13(+1.02%)
Aug 07, 2020 12.21 12.40 12.03 12.36 984,358 +0.03(+0.24%)
Aug 06, 2020 11.63 12.38 11.63 12.33 2,133,064 +0.61(+5.21%)
Aug 05, 2020 11.55 11.74 11.46 11.72 1,987,385 +0.28(+2.46%)
Aug 04, 2020 10.94 11.44 10.94 11.43 906,845 +0.47(+4.24%)
Aug 03, 2020 10.99 11.10 10.87 10.97 905,261 -0.09(-0.79%)
Jul 31, 2020 11.28 11.35 10.91 11.06 1,045,862 -0.19(-1.72%)
Jul 30, 2020 11.14 11.30 11.04 11.25 851,674 -0.03(-0.26%)
Jul 29, 2020 11.30 11.50 11.19 11.28 1,082,262 +0.12(+1.04%)
Jul 28, 2020 11.07 11.30 11.07 11.16 1,009,508 +0.04(+0.35%)
Jul 27, 2020 10.91 11.21 10.81 11.12 915,928 +0.12(+1.06%)
Jul 24, 2020 10.82 11.05 10.70 11.01 1,018,103 +0.05(+0.44%)
Jul 23, 2020 10.89 11.10 10.77 10.96 1,236,307 +0.06(+0.53%)
Jul 22, 2020 10.70 10.96 10.64 10.90 798,665 +0.11(+0.99%)
Jul 21, 2020 10.63 10.99 10.63 10.80 1,277,980 +0.17(+1.64%)
Jul 20, 2020 10.86 10.97 10.62 10.62 2,032,064 -0.31(-2.84%)
Jul 17, 2020 11.20 11.20 10.86 10.93 834,006 -0.25(-2.25%)
Jul 16, 2020 11.05 11.21 10.91 11.18 1,134,889 -0.02(-0.17%)
Jul 15, 2020 10.83 11.22 10.78 11.20 1,202,904 +0.78(+7.43%)
Jul 14, 2020 10.49 10.65 10.32 10.43 946,417 -0.17(-1.65%)
Jul 13, 2020 10.79 10.87 10.56 10.60 1,799,247 -0.06(-0.55%)
Jul 10, 2020 10.46 10.71 10.42 10.66 965,784 +0.15(+1.48%)
Jul 09, 2020 10.74 10.79 10.36 10.50 2,157,149 -0.22(-2.08%)
Jul 08, 2020 10.68 10.82 10.44 10.73 2,459,582 +0.07(+0.64%)
Jul 07, 2020 10.97 11.07 10.55 10.66 3,306,610 -0.41(-3.68%)
Jul 06, 2020 11.41 11.45 10.85 11.07 1,942,711 -0.12(-1.04%)
Jul 02, 2020 11.39 11.39 10.95 11.18 2,347,230 +0.03(+0.26%)
Jul 01, 2020 10.88 11.28 10.78 11.15 2,349,457 +0.31(+2.86%)
Jun 30, 2020 10.85 10.93 10.65 10.84 2,330,279 -0.03(-0.27%)
Jun 29, 2020 10.48 10.89 10.38 10.87 1,706,548 +0.50(+4.86%)
Jun 26, 2020 10.54 10.57 10.31 10.37 3,148,318 -0.28(-2.64%)
Jun 25, 2020 10.73 10.90 10.49 10.65 1,803,257 -0.29(-2.66%)
Jun 24, 2020 10.97 11.08 10.63 10.94 3,022,549 -0.24(-2.17%)
Jun 23, 2020 11.50 11.53 11.08 11.18 1,633,261 -0.13(-1.11%)
Jun 22, 2020 11.42 11.52 11.22 11.31 1,675,612 -0.17(-1.52%)
Jun 19, 2020 11.68 11.77 11.33 11.48 3,049,149 -0.06(-0.50%)
Jun 18, 2020 11.23 11.70 11.06 11.54 2,097,183 +0.29(+2.58%)
Jun 17, 2020 11.54 11.56 11.12 11.25 2,431,703 -0.35(-3.01%)
Jun 16, 2020 11.55 11.73 11.34 11.60 1,843,479 +0.53(+4.82%)
Jun 15, 2020 10.60 11.18 10.49 11.07 2,913,336 +0.06(+0.53%)
Jun 12, 2020 11.07 11.20 10.70 11.01 2,693,855 +0.36(+3.37%)
Jun 11, 2020 10.56 10.91 10.48 10.65 3,773,077 -0.65(-5.75%)
Jun 10, 2020 11.53 11.62 11.20 11.30 2,956,286 -0.33(-2.83%)
Jun 09, 2020 11.69 11.81 11.32 11.63 3,476,922 -0.32(-2.68%)
Jun 08, 2020 12.04 12.20 11.85 11.95 3,628,668 +0.22(+1.90%)
Jun 05, 2020 12.11 12.15 11.65 11.73 4,753,796 +0.04(+0.33%)
Jun 04, 2020 11.80 12.03 11.57 11.69 3,767,713 -0.16(-1.39%)
Jun 03, 2020 11.54 12.12 11.54 11.85 4,621,355 +0.47(+4.17%)
Jun 02, 2020 11.61 11.71 11.37 11.38 4,749,786 +0.04(+0.34%)
Jun 01, 2020 11.41 11.58 11.23 11.34 5,641,124 +0.19(+1.74%)
May 29, 2020 10.89 11.43 10.77 11.14 1,736,946 +0.16(+1.50%)
May 28, 2020 11.85 11.85 10.90 10.98 3,798,310 -0.75(-6.36%)
May 27, 2020 11.58 11.98 11.32 11.73 2,684,811 +0.48(+4.31%)
May 26, 2020 11.25 11.56 11.18 11.24 2,088,293 +0.41(+3.76%)
May 22, 2020 10.62 10.88 10.55 10.83 1,406,418 +0.17(+1.64%)
May 21, 2020 10.63 10.80 10.48 10.66 2,666,467 +0.02(+0.18%)
May 20, 2020 10.58 10.77 10.46 10.64 2,449,396 +0.19(+1.86%)
May 19, 2020 10.53 10.95 10.41 10.45 3,148,931 -0.14(-1.28%)
May 18, 2020 10.73 11.03 10.55 10.58 4,633,228 +0.33(+3.21%)
May 15, 2020 10.18 10.47 10.12 10.25 1,252,893 -0.07(-0.66%)
May 14, 2020 9.691 10.39 9.507 10.32 1,844,615 +0.40(+4.00%)
May 13, 2020 10.29 10.36 9.720 9.924 3,019,689 -0.25(-2.47%)
May 12, 2020 10.51 10.68 10.12 10.18 2,253,555 -0.25(-2.41%)
May 11, 2020 10.64 10.64 10.18 10.43 3,587,165 -0.33(-3.06%)
May 08, 2020 10.49 10.90 10.33 10.76 3,898,946 +0.58(+5.71%)
May 07, 2020 10.66 10.97 10.16 10.18 4,312,285 +0.59(+6.16%)
May 06, 2020 10.09 10.14 9.585 9.585 1,706,120 -0.39(-3.88%)
May 05, 2020 10.44 10.60 9.924 9.972 2,336,326 -0.38(-3.65%)
May 04, 2020 10.01 10.41 9.749 10.35 2,752,947 +0.17(+1.71%)
May 01, 2020 10.20 10.46 10.03 10.18 3,169,830 -0.35(-3.31%)
Apr 30, 2020 10.31 10.57 9.933 10.52 2,377,158 -0.08(-0.73%)
Apr 29, 2020 10.44 10.91 10.31 10.60 4,843,885 +0.59(+5.90%)
Apr 28, 2020 10.36 10.52 9.769 10.01 4,127,774 -0.06(-0.58%)
Apr 27, 2020 10.07 10.51 9.943 10.07 3,251,845 +0.13(+1.27%)
Apr 24, 2020 9.933 10.11 9.827 9.943 1,569,886 +0.08(+0.79%)
Apr 23, 2020 9.953 10.18 9.662 9.866 2,296,316 +0.18(+1.90%)
Apr 22, 2020 10.15 10.15 9.459 9.682 4,287,185 +0.35(+3.73%)
Apr 21, 2020 9.198 9.614 9.198 9.333 4,845,634 +0.28(+3.10%)
Apr 20, 2020 8.810 9.362 8.636 9.052 4,083,177 +0.05(+0.54%)
Apr 17, 2020 9.043 9.285 8.801 9.004 2,817,719 +0.40(+4.61%)
Apr 16, 2020 7.891 8.907 7.658 8.607 6,630,384 +0.65(+8.15%)
Apr 15, 2020 7.997 8.229 7.784 7.958 2,978,343 -0.44(-5.19%)
Apr 14, 2020 8.152 8.529 8.007 8.394 3,125,437 +0.46(+5.73%)
Apr 13, 2020 8.694 8.713 7.716 7.939 6,546,607 -0.77(-8.89%)
Apr 09, 2020 8.268 8.839 8.268 8.713 6,677,622 +0.73(+9.09%)
Apr 08, 2020 7.639 8.108 7.503 7.987 3,159,554 +0.47(+6.31%)
Apr 07, 2020 7.319 8.007 7.281 7.513 6,467,127 +0.69(+10.07%)
Apr 06, 2020 6.545 7.014 6.545 6.826 5,066,239 +0.60(+9.64%)
Apr 03, 2020 6.593 6.671 6.061 6.225 2,702,139 -0.38(-5.72%)
Apr 02, 2020 6.671 6.961 6.496 6.603 2,700,140 -0.06(-0.87%)
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.