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, 2020 7.155 7.561 6.922 7.077 3,382,226 -0.15(-2.14%)
Mar 30, 2020 7.242 7.387 6.603 7.232 1,959,847 -0.10(-1.32%)
Mar 27, 2020 6.680 7.339 6.264 7.329 2,147,994 +0.19(+2.71%)
Mar 26, 2020 7.561 7.881 7.097 7.135 3,903,762 -0.25(-3.41%)
Mar 25, 2020 7.629 7.861 6.777 7.387 12,605,732 -0.09(-1.17%)
Mar 24, 2020 7.087 7.755 7.087 7.474 1,717,238 +0.79(+11.88%)
Mar 23, 2020 6.884 7.135 6.293 6.680 4,982,947 -0.17(-2.54%)
Mar 20, 2020 6.458 7.397 6.225 6.855 4,160,680 +0.56(+8.92%)
Mar 19, 2020 5.886 6.293 5.519 6.293 3,966,491 +0.34(+5.69%)
Mar 18, 2020 6.167 6.748 5.180 5.954 4,915,678 -0.64(-9.69%)
Mar 17, 2020 6.603 6.748 5.519 6.593 4,969,226 +0.11(+1.64%)
Mar 16, 2020 6.274 6.826 6.177 6.487 6,659,252 -0.41(-5.90%)
Mar 13, 2020 6.855 7.203 6.216 6.893 6,189,686 +0.49(+7.72%)
Mar 12, 2020 7.271 7.406 6.303 6.400 6,760,289 -1.54(-19.39%)
Mar 11, 2020 8.762 8.781 7.920 7.939 5,676,865 -0.89(-10.09%)
Mar 10, 2020 9.075 9.349 8.414 8.830 4,255,724 +0.08(+0.97%)
Mar 09, 2020 9.264 9.680 8.697 8.745 2,964,579 -1.12(-11.39%)
Mar 06, 2020 9.453 10.01 9.283 9.868 6,094,182 +0.08(+0.87%)
Mar 05, 2020 10.15 10.15 9.519 9.783 12,008,721 -0.60(-5.82%)
Mar 04, 2020 10.34 10.40 10.13 10.39 4,891,299 +0.18(+1.76%)
Mar 03, 2020 10.60 10.86 10.03 10.21 3,084,826 -0.39(-3.65%)
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.