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 31, 2021 19.64 19.85 19.58 19.75 2,687,215 +0.11(+0.56%)
Mar 30, 2021 19.79 19.83 19.58 19.64 3,221,948 -0.14(-0.71%)
Mar 29, 2021 19.80 19.88 19.65 19.78 1,679,054 -0.03(-0.15%)
Mar 26, 2021 19.80 19.89 19.71 19.81 1,400,400 +0.06(+0.30%)
Mar 25, 2021 19.75 19.85 19.62 19.75 4,977,403 -0.05(-0.25%)
Mar 24, 2021 20.02 20.08 19.71 19.80 4,662,679 -0.18(-0.90%)
Mar 23, 2021 19.70 20.08 19.70 19.98 3,965,275 +0.25(+1.27%)
Mar 22, 2021 19.41 19.78 19.37 19.73 4,488,754 +0.36(+1.86%)
Mar 19, 2021 19.28 19.41 19.28 19.37 8,312,300 +0.05(+0.26%)
Mar 18, 2021 19.29 19.33 19.28 19.32 7,401,391 +0.01(+0.05%)
Mar 17, 2021 19.26 19.35 19.26 19.31 7,886,527 +0.01(+0.05%)
Mar 16, 2021 19.30 19.40 19.25 19.30 15,742,500 +0.09(+0.47%)
Mar 15, 2021 19.39 19.44 19.11 19.21 42,258,664 +2.27(+13.40%)
Mar 12, 2021 16.81 17.16 16.80 16.94 848,900 +0.21(+1.26%)
Mar 11, 2021 17.00 17.06 16.64 16.73 1,127,562 -0.24(-1.41%)
Mar 10, 2021 16.66 16.98 16.61 16.97 696,282 +0.22(+1.31%)
Mar 09, 2021 17.34 17.34 16.51 16.75 1,132,501 -0.04(-0.24%)
Mar 08, 2021 16.71 17.01 16.60 16.79 961,521 +0.13(+0.78%)
Mar 05, 2021 16.42 16.71 15.97 16.66 1,907,000 +0.22(+1.34%)
Mar 04, 2021 16.40 16.51 16.05 16.44 1,966,087 +0.01(+0.06%)
Mar 03, 2021 16.47 16.77 16.32 16.43 764,460 +0.02(+0.12%)
Mar 02, 2021 16.29 16.50 16.22 16.41 745,154 +0.22(+1.36%)
Mar 01, 2021 16.42 16.53 15.91 16.19 1,045,069 +0.10(+0.62%)
Feb 26, 2021 16.02 16.80 15.93 16.09 1,728,000 -0.06(-0.37%)
Feb 25, 2021 16.20 16.47 15.84 16.15 1,488,603 -0.18(-1.10%)
Feb 24, 2021 15.94 16.42 15.94 16.33 951,985 +0.39(+2.45%)
Feb 23, 2021 15.68 16.22 15.49 15.94 1,521,903 +0.02(+0.13%)
Feb 22, 2021 15.87 16.23 15.85 15.92 943,693 +0.05(+0.32%)
Feb 19, 2021 15.30 15.96 15.30 15.87 888,200 +0.59(+3.86%)
Feb 18, 2021 15.20 15.45 14.94 15.28 927,235 +0.00(+0.00%)
Feb 17, 2021 15.20 15.55 15.14 15.28 704,703 -0.15(-0.97%)
Feb 16, 2021 15.61 15.67 15.36 15.43 658,233 -0.16(-1.03%)
Feb 12, 2021 15.04 15.61 15.03 15.59 681,200 +0.43(+2.84%)
Feb 11, 2021 14.99 15.29 14.95 15.16 856,620 +0.21(+1.40%)
Feb 10, 2021 14.80 14.97 14.71 14.95 2,236,804 +0.17(+1.15%)
Feb 09, 2021 15.25 15.31 14.73 14.78 705,342 -0.44(-2.89%)
Feb 08, 2021 14.99 15.44 14.95 15.22 1,138,576 +0.19(+1.26%)
Feb 05, 2021 15.00 15.13 14.82 15.03 694,600 +0.12(+0.80%)
Feb 04, 2021 14.80 15.06 14.80 14.91 620,124 +0.07(+0.47%)
Feb 03, 2021 14.82 15.00 14.59 14.84 610,918 +0.12(+0.82%)
Feb 02, 2021 14.78 14.78 14.43 14.72 1,547,376 +0.18(+1.24%)
Feb 01, 2021 14.84 15.08 14.53 14.54 735,208 -0.14(-0.95%)
Jan 29, 2021 14.92 15.09 14.51 14.68 831,500 -0.42(-2.78%)
Jan 28, 2021 14.60 15.30 14.57 15.10 1,340,960 +0.52(+3.57%)
Jan 27, 2021 14.92 14.99 14.36 14.58 1,489,411 -0.54(-3.57%)
Jan 26, 2021 15.41 15.43 15.07 15.12 467,051 -0.14(-0.92%)
Jan 25, 2021 15.16 15.28 14.89 15.26 668,915 -0.07(-0.46%)
Jan 22, 2021 14.84 15.42 14.84 15.33 470,300 -0.15(-0.97%)
Jan 21, 2021 15.55 15.63 15.39 15.48 578,419 -0.08(-0.51%)
Jan 20, 2021 15.50 15.73 15.29 15.56 638,561 +0.09(+0.58%)
Jan 19, 2021 15.21 15.52 14.99 15.47 931,871 +0.39(+2.59%)
Jan 15, 2021 15.31 15.60 14.98 15.08 943,600 -0.33(-2.14%)
Jan 14, 2021 15.32 15.62 15.22 15.41 1,490,208 +0.21(+1.38%)
Jan 13, 2021 14.65 15.29 14.47 15.20 2,008,365 +0.52(+3.54%)
Jan 12, 2021 14.32 14.70 14.03 14.68 1,048,616 +0.64(+4.56%)
Jan 11, 2021 13.85 14.19 13.70 14.04 819,250 -0.08(-0.57%)
Jan 08, 2021 14.35 14.35 14.00 14.12 882,700 -0.22(-1.53%)
Jan 07, 2021 14.44 14.68 14.19 14.34 1,193,485 -0.20(-1.38%)
Jan 06, 2021 14.20 14.66 14.20 14.54 2,103,404 +0.41(+2.90%)
Jan 05, 2021 13.89 14.20 13.69 14.13 917,210 -0.32(-2.21%)
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.