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 (%)
Apr 30, 2021 19.73 19.91 19.72 19.89 2,557,400 +0.12(+0.61%)
Apr 29, 2021 19.83 19.84 19.75 19.77 1,305,003 -0.03(-0.15%)
Apr 28, 2021 19.78 19.90 19.75 19.80 1,527,326 +0.02(+0.10%)
Apr 27, 2021 19.73 19.80 19.70 19.78 4,031,403 +0.06(+0.30%)
Apr 26, 2021 19.73 19.82 19.67 19.72 1,251,926 +0.02(+0.10%)
Apr 23, 2021 19.70 19.78 19.66 19.70 2,110,800 +0.02(+0.10%)
Apr 22, 2021 19.69 19.75 19.64 19.68 1,110,414 +0.01(+0.05%)
Apr 21, 2021 19.60 19.68 19.57 19.67 1,814,803 +0.12(+0.61%)
Apr 20, 2021 19.68 19.70 19.52 19.55 2,669,083 -0.13(-0.66%)
Apr 19, 2021 19.74 19.77 19.64 19.68 1,548,600 -0.02(-0.10%)
Apr 16, 2021 19.92 19.92 19.67 19.70 2,682,100 -0.10(-0.51%)
Apr 15, 2021 19.79 19.89 19.68 19.80 2,860,769 +0.12(+0.61%)
Apr 14, 2021 19.76 19.90 19.66 19.68 4,391,789 -0.05(-0.25%)
Apr 13, 2021 19.77 19.82 19.67 19.73 1,174,060 -0.02(-0.10%)
Apr 12, 2021 19.93 19.93 19.73 19.75 2,267,033 -0.09(-0.45%)
Apr 09, 2021 19.80 19.93 19.74 19.84 1,736,000 +0.07(+0.35%)
Apr 08, 2021 19.97 19.97 19.75 19.77 1,020,788 -0.12(-0.60%)
Apr 07, 2021 19.93 20.00 19.80 19.89 1,145,898 -0.09(-0.45%)
Apr 06, 2021 19.55 20.08 19.48 19.98 4,124,354 +0.29(+1.47%)
Apr 05, 2021 19.80 19.92 19.60 19.69 2,876,441 -0.02(-0.10%)
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.