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 29, 2019 16.53 16.56 16.12 16.21 4,935,664 -0.23(-1.37%)
Mar 28, 2019 16.41 16.59 16.40 16.44 1,708,969 +0.01(+0.06%)
Mar 27, 2019 16.35 16.92 16.25 16.43 2,224,569 +0.07(+0.44%)
Mar 26, 2019 16.36 16.46 16.26 16.36 1,497,327 +0.01(+0.06%)
Mar 25, 2019 16.24 16.43 16.17 16.35 2,061,891 +0.10(+0.61%)
Mar 22, 2019 16.55 16.56 16.04 16.25 1,349,461 -0.37(-2.23%)
Mar 21, 2019 16.25 16.73 16.17 16.62 2,297,450 +0.37(+2.28%)
Mar 20, 2019 16.09 16.48 16.04 16.25 3,602,582 +0.09(+0.56%)
Mar 19, 2019 16.37 16.37 16.13 16.16 1,919,223 -0.13(-0.78%)
Mar 18, 2019 16.47 16.47 16.24 16.29 1,667,132 -0.12(-0.72%)
Mar 15, 2019 16.39 16.55 16.28 16.40 2,036,148 +0.03(+0.17%)
Mar 14, 2019 16.34 16.44 16.22 16.38 1,348,550 +0.03(+0.17%)
Mar 13, 2019 16.76 16.79 16.34 16.35 2,343,740 -0.33(-1.95%)
Mar 12, 2019 16.82 16.95 16.63 16.68 1,871,970 -0.13(-0.80%)
Mar 11, 2019 16.63 16.88 16.63 16.81 1,124,110 +0.23(+1.40%)
Mar 08, 2019 16.50 16.64 16.42 16.58 1,469,836 -0.01(-0.05%)
Mar 07, 2019 16.94 16.98 16.58 16.59 1,944,964 -0.46(-2.67%)
Mar 06, 2019 17.34 17.61 17.04 17.04 1,522,772 -0.31(-1.80%)
Mar 05, 2019 16.94 17.53 16.90 17.35 3,343,249 +0.46(+2.75%)
Mar 04, 2019 17.07 17.48 16.85 16.89 3,985,811 +0.29(+1.72%)
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.