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%)
Mar 01, 2019 16.29 16.71 16.18 16.60 2,044,619 +0.32(+1.97%)
Feb 28, 2019 15.82 16.59 15.81 16.28 3,140,007 +0.31(+1.96%)
Feb 27, 2019 16.18 16.18 15.76 15.97 2,942,471 -0.04(-0.22%)
Feb 26, 2019 15.90 16.11 15.90 16.01 2,461,523 +0.05(+0.34%)
Feb 25, 2019 16.15 16.16 15.90 15.95 1,928,522 -0.10(-0.61%)
Feb 22, 2019 15.99 16.12 15.94 16.05 1,096,916 +0.11(+0.67%)
Feb 21, 2019 16.09 16.18 15.86 15.94 1,361,758 -0.20(-1.22%)
Feb 20, 2019 15.71 16.17 15.63 16.14 2,205,622 +0.43(+2.73%)
Feb 19, 2019 15.51 15.76 15.51 15.71 1,127,184 +0.15(+0.97%)
Feb 15, 2019 15.62 15.71 15.54 15.56 970,667 -0.03(-0.17%)
Feb 14, 2019 15.35 15.60 15.21 15.59 2,000,507 +0.16(+1.04%)
Feb 13, 2019 15.44 15.70 15.42 15.43 1,186,336 +0.12(+0.76%)
Feb 12, 2019 15.22 15.35 15.14 15.31 1,939,414 +0.11(+0.70%)
Feb 11, 2019 15.12 15.31 15.10 15.20 1,353,885 +0.12(+0.77%)
Feb 08, 2019 15.30 15.37 15.05 15.09 1,064,877 -0.27(-1.74%)
Feb 07, 2019 15.14 15.35 15.11 15.35 1,365,392 +0.12(+0.76%)
Feb 06, 2019 15.24 15.40 15.18 15.24 1,103,794 +0.02(+0.12%)
Feb 05, 2019 15.30 15.45 15.19 15.22 1,944,427 -0.08(-0.52%)
Feb 04, 2019 15.18 15.34 15.18 15.30 1,272,624 +0.08(+0.53%)
Feb 01, 2019 15.26 15.42 15.08 15.22 1,482,942 -0.04(-0.29%)
Jan 31, 2019 14.91 15.36 14.91 15.26 2,435,357 +0.35(+2.33%)
Jan 30, 2019 14.68 14.93 14.68 14.92 1,021,895 +0.30(+2.08%)
Jan 29, 2019 14.62 14.67 14.50 14.61 1,163,393 -0.03(-0.18%)
Jan 28, 2019 14.66 14.66 14.52 14.64 1,515,648 -0.11(-0.73%)
Jan 25, 2019 14.69 14.83 14.58 14.75 2,336,771 +0.11(+0.73%)
Jan 24, 2019 14.60 14.71 14.52 14.64 1,270,751 +0.05(+0.37%)
Jan 23, 2019 14.67 14.70 14.53 14.59 1,507,656 +0.01(+0.06%)
Jan 22, 2019 14.70 14.73 14.43 14.58 1,624,218 -0.15(-1.03%)
Jan 18, 2019 14.73 14.79 14.58 14.73 1,480,030 +0.04(+0.30%)
Jan 17, 2019 15.00 15.04 14.63 14.68 1,246,123 -0.37(-2.49%)
Jan 16, 2019 14.80 15.13 14.80 15.06 1,252,089 +0.25(+1.69%)
Jan 15, 2019 14.69 14.89 14.68 14.81 1,044,144 +0.12(+0.85%)
Jan 14, 2019 14.53 14.77 14.34 14.68 2,365,563 +0.03(+0.18%)
Jan 11, 2019 14.48 14.78 14.41 14.66 1,517,445 +0.09(+0.61%)
Jan 10, 2019 14.44 14.60 14.34 14.57 1,600,538 +0.03(+0.18%)
Jan 09, 2019 14.40 14.66 14.23 14.54 2,042,529 +0.14(+0.99%)
Jan 08, 2019 14.37 14.52 14.29 14.40 1,405,326 +0.15(+1.07%)
Jan 07, 2019 13.89 14.34 13.88 14.25 1,702,321 +0.32(+2.31%)
Jan 04, 2019 13.69 14.15 13.69 13.93 1,567,967 +0.37(+2.77%)
Jan 03, 2019 13.82 13.85 13.50 13.55 1,391,819 -0.36(-2.57%)
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.