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 (%)
Jul 31, 2019 15.34 15.45 15.13 15.30 1,915,700 -0.08(-0.54%)
Jul 30, 2019 15.19 15.45 15.08 15.38 1,129,019 +0.10(+0.66%)
Jul 29, 2019 15.20 15.36 15.15 15.28 1,746,201 +0.08(+0.54%)
Jul 26, 2019 15.06 15.25 14.95 15.20 1,474,172 +0.20(+1.34%)
Jul 25, 2019 14.86 15.03 14.86 15.00 1,941,547 +0.09(+0.61%)
Jul 24, 2019 14.67 14.97 14.61 14.91 1,023,888 +0.08(+0.56%)
Jul 23, 2019 14.49 14.83 14.48 14.82 1,566,522 +0.32(+2.21%)
Jul 22, 2019 14.73 14.79 14.47 14.50 1,737,750 -0.16(-1.12%)
Jul 19, 2019 14.98 15.02 14.67 14.67 2,073,175 -0.32(-2.14%)
Jul 18, 2019 15.04 15.09 14.86 14.99 1,389,352 -0.13(-0.85%)
Jul 17, 2019 15.40 15.45 15.07 15.12 1,224,484 -0.31(-2.02%)
Jul 16, 2019 15.41 15.56 15.34 15.43 1,298,418 +0.05(+0.36%)
Jul 15, 2019 15.37 15.38 15.22 15.37 834,362 +0.05(+0.30%)
Jul 12, 2019 15.36 15.42 15.22 15.33 1,097,241 -0.07(-0.48%)
Jul 11, 2019 15.45 15.52 15.33 15.40 1,075,384 -0.06(-0.41%)
Jul 10, 2019 15.46 15.54 15.40 15.46 594,992 +0.03(+0.18%)
Jul 09, 2019 15.45 15.51 15.34 15.44 813,893 -0.10(-0.65%)
Jul 08, 2019 15.56 15.63 15.43 15.54 972,532 -0.11(-0.70%)
Jul 05, 2019 15.57 15.67 15.44 15.65 537,145 +0.03(+0.18%)
Jul 03, 2019 15.60 15.73 15.60 15.62 343,707 +0.05(+0.35%)
Jul 02, 2019 15.26 15.58 15.19 15.56 1,193,878 +0.17(+1.10%)
Jul 01, 2019 15.64 15.74 15.18 15.40 1,320,838 -0.06(-0.38%)
Jun 28, 2019 15.30 15.55 15.28 15.45 3,628,220 +0.24(+1.56%)
Jun 27, 2019 14.94 15.24 14.94 15.22 1,058,791 +0.27(+1.84%)
Jun 26, 2019 15.22 15.24 14.89 14.94 1,452,064 -0.19(-1.27%)
Jun 25, 2019 15.31 15.45 15.13 15.13 2,082,908 -0.17(-1.14%)
Jun 24, 2019 15.58 15.69 15.23 15.31 2,579,915 -0.38(-2.45%)
Jun 21, 2019 15.68 15.78 15.48 15.69 2,107,491 +0.00(+0.00%)
Jun 20, 2019 15.51 15.78 15.43 15.69 1,879,265 +0.20(+1.30%)
Jun 19, 2019 15.65 15.69 15.38 15.49 2,655,249 -0.16(-1.05%)
Jun 18, 2019 15.56 15.78 15.55 15.66 2,644,121 +0.19(+1.24%)
Jun 17, 2019 15.49 15.67 15.32 15.46 3,309,108 +0.00(+0.00%)
Jun 14, 2019 15.48 15.55 15.36 15.46 1,805,312 -0.02(-0.12%)
Jun 13, 2019 15.56 15.67 15.38 15.48 1,201,494 -0.04(-0.24%)
Jun 12, 2019 15.67 15.71 15.46 15.52 1,266,956 -0.16(-1.05%)
Jun 11, 2019 15.71 15.77 15.60 15.68 2,004,430 +0.04(+0.23%)
Jun 10, 2019 15.63 15.77 15.53 15.65 1,572,480 +0.08(+0.53%)
Jun 07, 2019 15.61 15.74 15.54 15.56 1,410,786 +0.00(+0.00%)
Jun 06, 2019 15.36 15.60 15.31 15.56 3,713,147 +0.19(+1.25%)
Jun 05, 2019 15.69 15.76 15.23 15.37 3,064,929 -0.27(-1.70%)
Jun 04, 2019 15.64 15.97 15.53 15.64 3,028,354 +0.14(+0.89%)
Jun 03, 2019 15.64 15.78 15.47 15.50 2,140,340 -0.18(-1.17%)
May 31, 2019 15.70 15.84 15.64 15.68 1,749,138 -0.16(-1.04%)
May 30, 2019 15.81 15.99 15.75 15.85 1,603,891 +0.06(+0.41%)
May 29, 2019 15.95 16.10 15.78 15.78 1,964,167 -0.24(-1.48%)
May 28, 2019 16.20 16.24 15.95 16.02 1,749,282 -0.10(-0.62%)
May 24, 2019 16.26 16.29 16.08 16.12 1,641,381 -0.05(-0.28%)
May 23, 2019 16.23 16.24 15.96 16.17 3,014,085 -0.09(-0.56%)
May 22, 2019 16.34 16.44 16.21 16.26 2,401,376 -0.15(-0.89%)
May 21, 2019 16.25 16.42 16.21 16.41 1,931,812 +0.23(+1.41%)
May 20, 2019 16.31 16.32 16.13 16.18 3,027,273 -0.24(-1.45%)
May 17, 2019 16.51 16.73 16.41 16.42 2,111,097 -0.23(-1.37%)
May 16, 2019 16.10 16.66 16.03 16.64 3,416,034 +0.57(+3.53%)
May 15, 2019 16.28 16.32 16.07 16.08 2,016,596 -0.17(-1.07%)
May 14, 2019 16.03 16.46 15.98 16.25 1,722,271 +0.29(+1.81%)
May 13, 2019 16.18 16.27 15.88 15.96 1,990,234 -0.43(-2.64%)
May 10, 2019 16.23 16.53 16.16 16.40 1,948,582 +0.05(+0.33%)
May 09, 2019 16.24 16.46 16.09 16.34 2,596,695 -0.04(-0.22%)
May 08, 2019 16.46 16.51 16.24 16.38 3,372,892 -0.15(-0.93%)
May 07, 2019 16.31 16.65 16.20 16.53 3,010,392 +0.09(+0.55%)
May 06, 2019 15.98 16.44 15.98 16.44 1,930,592 +0.23(+1.39%)
May 03, 2019 15.98 16.30 15.80 16.21 2,890,327 +0.25(+1.59%)
May 02, 2019 16.26 16.33 15.55 15.96 2,524,217 -0.34(-2.11%)
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.