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 (%)
Jun 15, 2021 20.46 20.46 20.46 0 +0.00(+0.00%)
Jun 14, 2021 20.44 20.47 20.41 20.46 7,158,474 +0.03(+0.15%)
Jun 11, 2021 20.41 20.47 20.41 20.43 48,126,568 +0.09(+0.44%)
Jun 10, 2021 20.27 20.37 20.24 20.34 6,471,504 +0.07(+0.35%)
Jun 09, 2021 20.29 20.30 20.23 20.27 6,976,679 +0.04(+0.20%)
Jun 08, 2021 20.19 20.35 20.14 20.23 7,488,667 +0.05(+0.25%)
Jun 07, 2021 20.26 20.27 20.16 20.18 4,295,996 -0.07(-0.35%)
Jun 04, 2021 20.29 20.29 20.19 20.25 10,149,485 +0.16(+0.80%)
Jun 03, 2021 19.88 20.10 19.86 20.09 5,843,324 +0.19(+0.95%)
Jun 02, 2021 19.77 19.96 19.77 19.90 6,679,249 +0.14(+0.71%)
Jun 01, 2021 19.86 19.90 19.60 19.76 15,989,497 +0.05(+0.25%)
May 28, 2021 19.81 19.86 19.69 19.71 3,571,839 -0.03(-0.15%)
May 27, 2021 19.78 19.89 19.73 19.74 2,554,939 +0.06(+0.30%)
May 26, 2021 19.75 19.82 19.61 19.68 1,756,364 -0.07(-0.35%)
May 25, 2021 19.80 19.88 19.72 19.75 2,520,863 -0.13(-0.65%)
May 24, 2021 19.95 19.95 19.78 19.88 2,262,299 -0.09(-0.45%)
May 21, 2021 19.72 19.98 19.72 19.97 3,791,525 +0.14(+0.71%)
May 20, 2021 19.70 19.88 19.70 19.83 2,235,969 +0.11(+0.56%)
May 19, 2021 19.77 19.77 19.55 19.72 2,750,448 +0.03(+0.15%)
May 18, 2021 19.72 19.77 19.65 19.69 1,540,822 -0.05(-0.25%)
May 17, 2021 19.65 19.75 19.59 19.74 7,397,834 +0.11(+0.56%)
May 14, 2021 19.58 19.66 19.53 19.63 1,940,976 +0.08(+0.41%)
May 13, 2021 19.64 19.73 19.55 19.55 2,163,095 -0.07(-0.36%)
May 12, 2021 19.68 19.75 19.62 19.62 1,474,192 -0.09(-0.46%)
May 11, 2021 19.64 19.75 19.63 19.71 1,025,907 -0.02(-0.10%)
May 10, 2021 19.75 19.75 19.61 19.73 1,414,756 -0.02(-0.10%)
May 07, 2021 19.60 19.75 19.60 19.75 1,298,812 +0.15(+0.77%)
May 06, 2021 19.78 19.78 19.54 19.60 1,864,899 -0.15(-0.76%)
May 05, 2021 19.72 19.78 19.72 19.75 1,998,811 +0.00(+0.00%)
May 04, 2021 19.76 19.80 19.70 19.75 1,477,965 -0.02(-0.10%)
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.