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 18.30 18.33 17.84 17.95 4,458,500 -0.25(-1.37%)
Mar 28, 2019 18.17 18.37 18.16 18.20 1,543,752 +0.01(+0.05%)
Mar 27, 2019 18.10 18.73 17.99 18.19 2,009,505 +0.08(+0.44%)
Mar 26, 2019 18.11 18.22 18.00 18.11 1,352,571 +0.01(+0.06%)
Mar 25, 2019 17.98 18.19 17.91 18.10 1,862,554 +0.11(+0.61%)
Mar 22, 2019 18.32 18.33 17.76 17.99 1,219,000 -0.41(-2.23%)
Mar 21, 2019 17.99 18.52 17.90 18.40 2,075,340 +0.41(+2.28%)
Mar 20, 2019 17.81 18.24 17.76 17.99 3,254,296 +0.10(+0.56%)
Mar 19, 2019 18.12 18.12 17.86 17.89 1,733,679 -0.14(-0.78%)
Mar 18, 2019 18.23 18.23 17.98 18.03 1,505,959 -0.13(-0.72%)
Mar 15, 2019 18.14 18.32 18.02 18.16 1,839,300 +0.03(+0.17%)
Mar 14, 2019 18.09 18.20 17.96 18.13 1,218,177 +0.03(+0.17%)
Mar 13, 2019 18.55 18.59 18.09 18.10 2,117,155 -0.58(-3.10%)
Mar 12, 2019 18.84 18.99 18.62 18.68 1,671,079 -0.15(-0.80%)
Mar 11, 2019 18.63 18.91 18.63 18.83 1,003,476 +0.26(+1.40%)
Mar 08, 2019 18.48 18.64 18.39 18.57 1,312,100 -0.01(-0.05%)
Mar 07, 2019 18.98 19.02 18.57 18.58 1,736,240 -0.51(-2.67%)
Mar 06, 2019 19.42 19.73 19.09 19.09 1,359,355 -0.35(-1.80%)
Mar 05, 2019 18.98 19.64 18.93 19.44 2,984,467 +0.52(+2.75%)
Mar 04, 2019 19.12 19.58 18.88 18.92 3,558,072 +0.32(+1.72%)
Mar 01, 2019 18.25 18.71 18.13 18.60 1,825,200 +0.36(+1.97%)
Feb 28, 2019 17.72 18.58 17.71 18.24 2,803,036 +0.35(+1.96%)
Feb 27, 2019 18.13 18.13 17.65 17.89 2,626,699 -0.04(-0.22%)
Feb 26, 2019 17.81 18.05 17.81 17.93 2,197,364 +0.06(+0.34%)
Feb 25, 2019 18.09 18.10 17.82 17.87 1,721,562 -0.11(-0.61%)
Feb 22, 2019 17.91 18.06 17.86 17.98 979,200 +0.12(+0.67%)
Feb 21, 2019 18.02 18.13 17.77 17.86 1,215,621 -0.22(-1.22%)
Feb 20, 2019 17.60 18.11 17.51 18.08 1,968,925 +0.48(+2.73%)
Feb 19, 2019 17.38 17.65 17.38 17.60 1,006,220 +0.17(+0.98%)
Feb 15, 2019 17.50 17.60 17.41 17.43 866,500 -0.03(-0.17%)
Feb 14, 2019 17.20 17.48 17.04 17.46 1,785,822 +0.18(+1.04%)
Feb 13, 2019 17.30 17.59 17.27 17.28 1,059,024 +0.13(+0.76%)
Feb 12, 2019 17.05 17.20 16.96 17.15 1,731,285 +0.12(+0.70%)
Feb 11, 2019 16.94 17.15 16.91 17.03 1,208,593 +0.13(+0.77%)
Feb 08, 2019 17.14 17.22 16.86 16.90 950,600 -0.30(-1.74%)
Feb 07, 2019 16.96 17.20 16.93 17.20 1,218,865 +0.13(+0.76%)
Feb 06, 2019 17.07 17.25 17.00 17.07 985,340 +0.02(+0.12%)
Feb 05, 2019 17.14 17.31 17.02 17.05 1,735,760 -0.09(-0.53%)
Feb 04, 2019 17.00 17.18 17.00 17.14 1,136,052 +0.09(+0.53%)
Feb 01, 2019 17.10 17.27 16.89 17.05 1,323,800 -0.05(-0.29%)
Jan 31, 2019 16.70 17.20 16.70 17.10 2,174,006 +0.39(+2.33%)
Jan 30, 2019 16.44 16.73 16.44 16.71 912,230 +0.34(+2.08%)
Jan 29, 2019 16.38 16.43 16.24 16.37 1,038,543 -0.03(-0.18%)
Jan 28, 2019 16.42 16.42 16.27 16.40 1,352,996 -0.12(-0.73%)
Jan 25, 2019 16.46 16.61 16.33 16.52 2,086,000 +0.12(+0.73%)
Jan 24, 2019 16.35 16.48 16.27 16.40 1,134,380 +0.06(+0.37%)
Jan 23, 2019 16.43 16.47 16.28 16.34 1,345,862 +0.01(+0.06%)
Jan 22, 2019 16.47 16.50 16.16 16.33 1,449,915 -0.17(-1.03%)
Jan 18, 2019 16.50 16.57 16.33 16.50 1,321,200 +0.05(+0.30%)
Jan 17, 2019 16.80 16.85 16.39 16.45 1,112,395 -0.42(-2.49%)
Jan 16, 2019 16.58 16.95 16.58 16.87 1,117,721 +0.28(+1.69%)
Jan 15, 2019 16.46 16.68 16.44 16.59 932,092 +0.14(+0.85%)
Jan 14, 2019 16.28 16.54 16.06 16.45 2,111,702 +0.03(+0.18%)
Jan 11, 2019 16.22 16.56 16.14 16.42 1,354,600 +0.10(+0.61%)
Jan 10, 2019 16.18 16.36 16.06 16.32 1,428,776 +0.03(+0.18%)
Jan 09, 2019 16.13 16.43 15.94 16.29 1,823,334 +0.16(+0.99%)
Jan 08, 2019 16.10 16.27 16.01 16.13 1,254,513 +0.17(+1.07%)
Jan 07, 2019 15.56 16.06 15.55 15.96 1,519,636 +0.36(+2.31%)
Jan 04, 2019 15.34 15.86 15.34 15.60 1,399,700 +0.42(+2.77%)
Jan 03, 2019 15.48 15.51 15.12 15.18 1,242,456 -0.40(-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.