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 (%)
Aug 31, 2018 17.79 17.79 17.79 0 -0.27(-1.51%)
Aug 30, 2018 18.18 18.26 18.03 18.07 904,150 -0.11(-0.58%)
Aug 29, 2018 18.18 18.38 18.12 18.17 1,640,956 +0.01(+0.05%)
Aug 28, 2018 17.85 18.19 17.81 18.17 3,182,917 +0.39(+2.18%)
Aug 27, 2018 17.72 17.83 17.65 17.78 1,770,339 +0.11(+0.65%)
Aug 24, 2018 17.67 17.89 17.52 17.66 1,221,804 +0.02(+0.10%)
Aug 23, 2018 18.06 18.16 17.62 17.64 2,183,314 -0.48(-2.68%)
Aug 22, 2018 18.07 18.24 18.00 18.13 1,565,043 +0.00(+0.00%)
Aug 21, 2018 18.20 18.30 18.08 18.13 1,362,690 -0.06(-0.34%)
Aug 20, 2018 18.42 18.64 18.18 18.19 1,199,420 -0.14(-0.77%)
Aug 17, 2018 18.51 18.54 18.32 18.33 1,144,464 -0.19(-1.00%)
Aug 16, 2018 18.43 18.54 18.19 18.52 2,515,709 +0.12(+0.67%)
Aug 15, 2018 18.67 18.67 18.30 18.39 2,493,591 -0.28(-1.51%)
Aug 14, 2018 18.63 18.75 18.42 18.68 1,802,224 +0.11(+0.62%)
Aug 13, 2018 18.54 18.71 18.40 18.56 2,213,113 -0.03(-0.14%)
Aug 10, 2018 18.64 18.71 18.39 18.59 1,262,289 -0.11(-0.61%)
Aug 09, 2018 18.78 18.90 18.59 18.70 1,521,053 -0.12(-0.66%)
Aug 08, 2018 18.82 18.94 18.63 18.83 1,652,032 -0.06(-0.33%)
Aug 07, 2018 18.93 19.07 18.69 18.89 1,150,547 -0.05(-0.28%)
Aug 06, 2018 18.80 18.96 18.63 18.94 971,489 +0.23(+1.21%)
Aug 03, 2018 18.95 19.03 18.52 18.71 1,960,828 -0.16(-0.83%)
Aug 02, 2018 18.78 18.91 18.64 18.87 849,076 +0.13(+0.70%)
Aug 01, 2018 18.57 18.79 18.53 18.74 1,142,228 +0.16(+0.85%)
Jul 31, 2018 18.49 18.62 18.28 18.58 2,501,179 +0.10(+0.57%)
Jul 30, 2018 18.73 18.91 18.29 18.48 1,688,715 -0.30(-1.58%)
Jul 27, 2018 19.01 19.01 18.58 18.77 2,499,526 -0.11(-0.60%)
Jul 26, 2018 19.02 19.02 18.12 18.89 6,470,112 -0.18(-0.96%)
Jul 25, 2018 18.77 19.15 18.71 19.07 1,945,898 +0.24(+1.25%)
Jul 24, 2018 19.51 19.53 18.75 18.84 3,184,441 -0.53(-2.75%)
Jul 23, 2018 19.00 19.46 19.00 19.37 2,865,606 +0.30(+1.56%)
Jul 20, 2018 18.95 19.10 18.83 19.07 1,968,696 +0.10(+0.55%)
Jul 19, 2018 18.86 19.12 18.73 18.97 1,725,811 +0.08(+0.42%)
Jul 18, 2018 18.60 19.00 18.50 18.89 1,062,945 +0.29(+1.55%)
Jul 17, 2018 18.55 18.74 18.45 18.60 1,914,152 +0.09(+0.47%)
Jul 16, 2018 18.69 18.93 18.49 18.51 1,960,191 -0.20(-1.07%)
Jul 13, 2018 18.77 18.85 18.62 18.71 1,245,838 -0.07(-0.37%)
Jul 12, 2018 18.87 18.57 18.78 2,014,247 +0.21(+1.13%)
Jul 11, 2018 18.77 18.88 18.45 18.57 1,791,725 -0.24(-1.25%)
Jul 10, 2018 18.85 18.98 18.71 18.81 1,767,911 -0.01(-0.05%)
Jul 09, 2018 19.07 19.22 18.81 18.82 1,214,799 -0.24(-1.24%)
Jul 06, 2018 18.96 19.11 18.93 19.05 965,889 +0.16(+0.83%)
Jul 05, 2018 18.87 18.91 18.71 18.90 927,478 +0.11(+0.60%)
Jul 03, 2018 18.78 18.78 18.78 0 +0.03(+0.19%)
Jul 02, 2018 18.77 18.95 18.68 18.75 1,402,477 -0.11(-0.60%)
Jun 29, 2018 18.72 18.90 18.64 18.86 1,356,043 +0.10(+0.56%)
Jun 28, 2018 18.46 18.79 18.29 18.76 2,697,764 +0.20(+1.08%)
Jun 27, 2018 19.26 19.29 18.55 18.56 2,432,671 -0.61(-3.19%)
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.