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 (%)
Feb 28, 2020 10.10 10.44 10.01 10.37 4,930,410 +0.05(+0.46%)
Feb 27, 2020 10.40 10.95 9.812 10.32 6,546,084 -0.25(-2.32%)
Feb 26, 2020 11.11 11.22 10.41 10.57 4,301,495 -0.44(-4.03%)
Feb 25, 2020 11.52 11.54 10.91 11.01 3,681,351 -0.53(-4.58%)
Feb 24, 2020 11.61 11.61 11.40 11.54 3,952,214 -0.34(-2.86%)
Feb 21, 2020 11.88 11.93 11.79 11.88 1,936,054 -0.07(-0.55%)
Feb 20, 2020 12.15 12.15 11.85 11.95 3,197,722 -0.21(-1.71%)
Feb 19, 2020 12.31 12.41 12.14 12.15 1,956,379 -0.17(-1.38%)
Feb 18, 2020 12.32 12.43 12.14 12.32 1,520,765 -0.02(-0.15%)
Feb 14, 2020 12.34 12.38 12.21 12.34 730,666 +0.07(+0.54%)
Feb 13, 2020 12.26 12.33 12.16 12.28 969,809 -0.09(-0.76%)
Feb 12, 2020 12.46 12.49 12.33 12.37 951,437 +0.06(+0.46%)
Feb 11, 2020 12.16 12.38 12.13 12.31 1,216,573 +0.17(+1.40%)
Feb 10, 2020 12.19 12.20 12.04 12.14 1,373,872 -0.09(-0.77%)
Feb 07, 2020 12.28 12.35 12.13 12.24 1,441,848 -0.16(-1.29%)
Feb 06, 2020 12.55 12.55 12.28 12.40 2,457,605 -0.05(-0.38%)
Feb 05, 2020 12.36 12.50 12.30 12.45 2,234,706 +0.22(+1.78%)
Feb 04, 2020 12.29 12.34 12.22 12.23 2,337,962 +0.11(+0.94%)
Feb 03, 2020 12.22 12.33 12.09 12.12 1,528,079 -0.09(-0.70%)
Jan 31, 2020 12.32 12.44 12.05 12.20 3,105,120 -0.17(-1.37%)
Jan 30, 2020 12.49 12.57 12.31 12.37 2,297,140 -0.25(-1.95%)
Jan 29, 2020 12.77 12.88 12.56 12.62 2,200,062 -0.15(-1.18%)
Jan 28, 2020 12.80 12.82 12.70 12.77 1,680,742 +0.07(+0.52%)
Jan 27, 2020 12.76 12.85 12.64 12.70 2,860,914 -0.26(-1.97%)
Jan 24, 2020 13.15 13.23 12.86 12.96 1,458,791 -0.16(-1.22%)
Jan 23, 2020 13.03 13.23 12.98 13.12 1,497,089 -0.04(-0.29%)
Jan 22, 2020 13.30 13.49 13.15 13.15 1,607,284 -0.10(-0.78%)
Jan 21, 2020 13.43 13.45 13.19 13.26 1,862,290 -0.26(-1.96%)
Jan 17, 2020 13.51 13.69 13.49 13.52 2,372,124 -0.02(-0.14%)
Jan 16, 2020 13.51 13.59 13.48 13.54 2,126,667 +0.14(+1.06%)
Jan 15, 2020 13.32 13.54 13.32 13.40 1,893,358 +0.01(+0.07%)
Jan 14, 2020 13.31 13.49 13.25 13.39 1,669,790 +0.08(+0.57%)
Jan 13, 2020 13.16 13.42 13.00 13.32 2,654,526 +0.16(+1.22%)
Jan 10, 2020 13.37 13.45 13.15 13.15 3,139,006 -0.25(-1.83%)
Jan 09, 2020 13.80 13.83 13.40 13.40 2,221,522 -0.38(-2.74%)
Jan 08, 2020 13.51 13.89 13.49 13.78 1,621,795 +0.19(+1.39%)
Jan 07, 2020 13.76 13.87 13.57 13.59 2,479,801 -0.26(-1.91%)
Jan 06, 2020 13.94 14.01 13.84 13.85 1,245,642 -0.17(-1.21%)
Jan 03, 2020 13.92 14.09 13.83 14.02 1,549,436 -0.09(-0.67%)
Jan 02, 2020 14.08 14.19 14.05 14.12 2,274,042 +0.09(+0.61%)
Dec 31, 2019 13.86 14.10 13.82 14.03 1,984,447 +0.15(+1.09%)
Dec 30, 2019 14.00 14.00 13.85 13.88 1,238,295 -0.06(-0.41%)
Dec 27, 2019 13.93 14.05 13.92 13.94 1,678,626 +0.01(+0.07%)
Dec 26, 2019 14.02 14.07 13.87 13.93 779,628 -0.03(-0.20%)
Dec 24, 2019 13.98 14.05 13.92 13.96 528,621 -0.01(-0.07%)
Dec 23, 2019 13.91 14.09 13.89 13.97 2,361,788 +0.06(+0.41%)
Dec 20, 2019 14.00 14.14 13.89 13.91 2,717,549 -0.07(-0.47%)
Dec 19, 2019 13.98 14.11 13.94 13.98 3,926,339 -0.03(-0.20%)
Dec 18, 2019 13.90 14.11 13.75 14.00 3,270,687 +0.10(+0.75%)
Dec 17, 2019 13.96 14.17 13.82 13.90 4,439,730 +0.17(+1.24%)
Dec 16, 2019 13.83 13.95 13.75 13.73 7,458,641 +0.01(+0.07%)
Dec 13, 2019 13.77 13.84 13.65 13.72 2,591,959 -0.03(-0.21%)
Dec 12, 2019 13.66 13.90 13.59 13.75 3,608,724 +0.17(+1.25%)
Dec 11, 2019 13.49 13.69 13.38 13.58 2,960,713 +0.17(+1.27%)
Dec 10, 2019 13.57 13.67 13.40 13.41 1,881,431 -0.12(-0.91%)
Dec 09, 2019 13.63 13.80 13.52 13.53 1,712,542 -0.11(-0.83%)
Dec 06, 2019 13.50 13.85 13.40 13.65 4,293,883 +0.25(+1.90%)
Dec 05, 2019 13.57 13.76 13.35 13.39 1,645,315 -0.01(-0.07%)
Dec 04, 2019 13.55 13.70 13.38 13.40 2,463,437 -0.18(-1.32%)
Dec 03, 2019 13.58 13.71 13.48 13.58 1,452,492 -0.11(-0.83%)
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.