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, 2019 16.35 16.52 16.16 16.18 1,556,315 -0.21(-1.27%)
Apr 29, 2019 16.46 16.49 16.36 16.39 936,049 -0.05(-0.33%)
Apr 26, 2019 16.24 16.47 16.21 16.44 1,724,742 +0.26(+1.62%)
Apr 25, 2019 16.30 16.41 16.16 16.18 931,934 -0.17(-1.05%)
Apr 24, 2019 16.46 16.46 16.29 16.35 1,074,903 -0.14(-0.82%)
Apr 23, 2019 16.38 16.55 16.23 16.49 1,843,836 +0.16(+1.00%)
Apr 22, 2019 16.24 16.95 16.17 16.32 3,464,415 +0.05(+0.28%)
Apr 18, 2019 16.35 16.46 16.13 16.28 2,178,733 -0.10(-0.61%)
Apr 17, 2019 16.61 16.65 16.30 16.38 2,450,901 -0.20(-1.20%)
Apr 16, 2019 16.85 16.91 16.57 16.58 1,590,676 -0.27(-1.61%)
Apr 15, 2019 16.86 16.88 16.74 16.85 1,190,789 +0.03(+0.16%)
Apr 12, 2019 16.77 16.89 16.64 16.82 1,254,257 +0.14(+0.81%)
Apr 11, 2019 16.60 16.73 16.52 16.68 1,364,376 +0.08(+0.49%)
Apr 10, 2019 16.56 16.65 16.50 16.60 1,504,695 +0.00(+0.00%)
Apr 09, 2019 16.64 16.75 16.58 16.60 931,492 -0.11(-0.65%)
Apr 08, 2019 16.59 16.77 16.58 16.71 1,888,224 +0.11(+0.65%)
Apr 05, 2019 16.49 16.73 16.45 16.60 2,354,860 +0.12(+0.71%)
Apr 04, 2019 16.49 16.59 16.40 16.49 2,702,613 +0.05(+0.33%)
Apr 03, 2019 16.30 16.54 16.29 16.43 3,080,875 +0.19(+1.17%)
Apr 02, 2019 16.34 16.40 16.16 16.24 2,237,563 -0.09(-0.55%)
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.