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%)
Mar 02, 2020 10.49 10.61 10.03 10.60 2,283,067 +0.23(+2.19%)
Feb 28, 2020 10.10 10.44 10.01 10.37 4,930,410 +0.05(+0.46%)
Feb 27, 2020 10.40 10.95 9.812 10.32 6,546,084 -0.25(-2.32%)
Feb 26, 2020 11.11 11.22 10.41 10.57 4,301,495 -0.44(-4.03%)
Feb 25, 2020 11.52 11.54 10.91 11.01 3,681,351 -0.53(-4.58%)
Feb 24, 2020 11.61 11.61 11.40 11.54 3,952,214 -0.34(-2.86%)
Feb 21, 2020 11.88 11.93 11.79 11.88 1,936,054 -0.07(-0.55%)
Feb 20, 2020 12.15 12.15 11.85 11.95 3,197,722 -0.21(-1.71%)
Feb 19, 2020 12.31 12.41 12.14 12.15 1,956,379 -0.17(-1.38%)
Feb 18, 2020 12.32 12.43 12.14 12.32 1,520,765 -0.02(-0.15%)
Feb 14, 2020 12.34 12.38 12.21 12.34 730,666 +0.07(+0.54%)
Feb 13, 2020 12.26 12.33 12.16 12.28 969,809 -0.09(-0.76%)
Feb 12, 2020 12.46 12.49 12.33 12.37 951,437 +0.06(+0.46%)
Feb 11, 2020 12.16 12.38 12.13 12.31 1,216,573 +0.17(+1.40%)
Feb 10, 2020 12.19 12.20 12.04 12.14 1,373,872 -0.09(-0.77%)
Feb 07, 2020 12.28 12.35 12.13 12.24 1,441,848 -0.16(-1.29%)
Feb 06, 2020 12.55 12.55 12.28 12.40 2,457,605 -0.05(-0.38%)
Feb 05, 2020 12.36 12.50 12.30 12.45 2,234,706 +0.22(+1.78%)
Feb 04, 2020 12.29 12.34 12.22 12.23 2,337,962 +0.11(+0.94%)
Feb 03, 2020 12.22 12.33 12.09 12.12 1,528,079 -0.09(-0.70%)
Jan 31, 2020 12.32 12.44 12.05 12.20 3,105,120 -0.17(-1.37%)
Jan 30, 2020 12.49 12.57 12.31 12.37 2,297,140 -0.25(-1.95%)
Jan 29, 2020 12.77 12.88 12.56 12.62 2,200,062 -0.15(-1.18%)
Jan 28, 2020 12.80 12.82 12.70 12.77 1,680,742 +0.07(+0.52%)
Jan 27, 2020 12.76 12.85 12.64 12.70 2,860,914 -0.26(-1.97%)
Jan 24, 2020 13.15 13.23 12.86 12.96 1,458,791 -0.16(-1.22%)
Jan 23, 2020 13.03 13.23 12.98 13.12 1,497,089 -0.04(-0.29%)
Jan 22, 2020 13.30 13.49 13.15 13.15 1,607,284 -0.10(-0.78%)
Jan 21, 2020 13.43 13.45 13.19 13.26 1,862,290 -0.26(-1.96%)
Jan 17, 2020 13.51 13.69 13.49 13.52 2,372,124 -0.02(-0.14%)
Jan 16, 2020 13.51 13.59 13.48 13.54 2,126,667 +0.14(+1.06%)
Jan 15, 2020 13.32 13.54 13.32 13.40 1,893,358 +0.01(+0.07%)
Jan 14, 2020 13.31 13.49 13.25 13.39 1,669,790 +0.08(+0.57%)
Jan 13, 2020 13.16 13.42 13.00 13.32 2,654,526 +0.16(+1.22%)
Jan 10, 2020 13.37 13.45 13.15 13.15 3,139,006 -0.25(-1.83%)
Jan 09, 2020 13.80 13.83 13.40 13.40 2,221,522 -0.38(-2.74%)
Jan 08, 2020 13.51 13.89 13.49 13.78 1,621,795 +0.19(+1.39%)
Jan 07, 2020 13.76 13.87 13.57 13.59 2,479,801 -0.26(-1.91%)
Jan 06, 2020 13.94 14.01 13.84 13.85 1,245,642 -0.17(-1.21%)
Jan 03, 2020 13.92 14.09 13.83 14.02 1,549,436 -0.09(-0.67%)
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.