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 28, 2019 15.30 15.55 15.28 15.45 3,628,220 +0.24(+1.56%)
Jun 27, 2019 14.94 15.24 14.94 15.22 1,058,791 +0.27(+1.84%)
Jun 26, 2019 15.22 15.24 14.89 14.94 1,452,064 -0.19(-1.27%)
Jun 25, 2019 15.31 15.45 15.13 15.13 2,082,908 -0.17(-1.14%)
Jun 24, 2019 15.58 15.69 15.23 15.31 2,579,915 -0.38(-2.45%)
Jun 21, 2019 15.68 15.78 15.48 15.69 2,107,491 +0.00(+0.00%)
Jun 20, 2019 15.51 15.78 15.43 15.69 1,879,265 +0.20(+1.30%)
Jun 19, 2019 15.65 15.69 15.38 15.49 2,655,249 -0.16(-1.05%)
Jun 18, 2019 15.56 15.78 15.55 15.66 2,644,121 +0.19(+1.24%)
Jun 17, 2019 15.49 15.67 15.32 15.46 3,309,108 +0.00(+0.00%)
Jun 14, 2019 15.48 15.55 15.36 15.46 1,805,312 -0.02(-0.12%)
Jun 13, 2019 15.56 15.67 15.38 15.48 1,201,494 -0.04(-0.24%)
Jun 12, 2019 15.67 15.71 15.46 15.52 1,266,956 -0.16(-1.05%)
Jun 11, 2019 15.71 15.77 15.60 15.68 2,004,430 +0.04(+0.23%)
Jun 10, 2019 15.63 15.77 15.53 15.65 1,572,480 +0.08(+0.53%)
Jun 07, 2019 15.61 15.74 15.54 15.56 1,410,786 +0.00(+0.00%)
Jun 06, 2019 15.36 15.60 15.31 15.56 3,713,147 +0.19(+1.25%)
Jun 05, 2019 15.69 15.76 15.23 15.37 3,064,929 -0.27(-1.70%)
Jun 04, 2019 15.64 15.97 15.53 15.64 3,028,354 +0.14(+0.89%)
Jun 03, 2019 15.64 15.78 15.47 15.50 2,140,340 -0.18(-1.17%)
May 31, 2019 15.70 15.84 15.64 15.68 1,749,138 -0.16(-1.04%)
May 30, 2019 15.81 15.99 15.75 15.85 1,603,891 +0.06(+0.41%)
May 29, 2019 15.95 16.10 15.78 15.78 1,964,167 -0.24(-1.48%)
May 28, 2019 16.20 16.24 15.95 16.02 1,749,282 -0.10(-0.62%)
May 24, 2019 16.26 16.29 16.08 16.12 1,641,381 -0.05(-0.28%)
May 23, 2019 16.23 16.24 15.96 16.17 3,014,085 -0.09(-0.56%)
May 22, 2019 16.34 16.44 16.21 16.26 2,401,376 -0.15(-0.89%)
May 21, 2019 16.25 16.42 16.21 16.41 1,931,812 +0.23(+1.41%)
May 20, 2019 16.31 16.32 16.13 16.18 3,027,273 -0.24(-1.45%)
May 17, 2019 16.51 16.73 16.41 16.42 2,111,097 -0.23(-1.37%)
May 16, 2019 16.10 16.66 16.03 16.64 3,416,034 +0.57(+3.53%)
May 15, 2019 16.28 16.32 16.07 16.08 2,016,596 -0.17(-1.07%)
May 14, 2019 16.03 16.46 15.98 16.25 1,722,271 +0.29(+1.81%)
May 13, 2019 16.18 16.27 15.88 15.96 1,990,234 -0.43(-2.64%)
May 10, 2019 16.23 16.53 16.16 16.40 1,948,582 +0.05(+0.33%)
May 09, 2019 16.24 16.46 16.09 16.34 2,596,695 -0.04(-0.22%)
May 08, 2019 16.46 16.51 16.24 16.38 3,372,892 -0.15(-0.93%)
May 07, 2019 16.31 16.65 16.20 16.53 3,010,392 +0.09(+0.55%)
May 06, 2019 15.98 16.44 15.98 16.44 1,930,592 +0.23(+1.39%)
May 03, 2019 15.98 16.30 15.80 16.21 2,890,327 +0.25(+1.59%)
May 02, 2019 16.26 16.33 15.55 15.96 2,524,217 -0.34(-2.11%)
May 01, 2019 16.31 16.64 16.27 16.30 2,617,305 +0.13(+0.78%)
Apr 30, 2019 16.35 16.52 16.16 16.18 1,556,315 -0.21(-1.27%)
Apr 29, 2019 16.46 16.49 16.36 16.39 936,049 -0.05(-0.33%)
Apr 26, 2019 16.24 16.47 16.21 16.44 1,724,742 +0.26(+1.62%)
Apr 25, 2019 16.30 16.41 16.16 16.18 931,934 -0.17(-1.05%)
Apr 24, 2019 16.46 16.46 16.29 16.35 1,074,903 -0.14(-0.82%)
Apr 23, 2019 16.38 16.55 16.23 16.49 1,843,836 +0.16(+1.00%)
Apr 22, 2019 16.24 16.95 16.17 16.32 3,464,415 +0.05(+0.28%)
Apr 18, 2019 16.35 16.46 16.13 16.28 2,178,733 -0.10(-0.61%)
Apr 17, 2019 16.61 16.65 16.30 16.38 2,450,901 -0.20(-1.20%)
Apr 16, 2019 16.85 16.91 16.57 16.58 1,590,676 -0.27(-1.61%)
Apr 15, 2019 16.86 16.88 16.74 16.85 1,190,789 +0.03(+0.16%)
Apr 12, 2019 16.77 16.89 16.64 16.82 1,254,257 +0.14(+0.81%)
Apr 11, 2019 16.60 16.73 16.52 16.68 1,364,376 +0.08(+0.49%)
Apr 10, 2019 16.56 16.65 16.50 16.60 1,504,695 +0.00(+0.00%)
Apr 09, 2019 16.64 16.75 16.58 16.60 931,492 -0.11(-0.65%)
Apr 08, 2019 16.59 16.77 16.58 16.71 1,888,224 +0.11(+0.65%)
Apr 05, 2019 16.49 16.73 16.45 16.60 2,354,860 +0.12(+0.71%)
Apr 04, 2019 16.49 16.59 16.40 16.49 2,702,613 +0.05(+0.33%)
Apr 03, 2019 16.30 16.54 16.29 16.43 3,080,875 +0.19(+1.17%)
Apr 02, 2019 16.34 16.40 16.16 16.24 2,237,563 -0.09(-0.55%)
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.