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, 2020 12.38 12.41 12.10 12.11 1,301,720 -0.23(-1.89%)
Aug 28, 2020 12.10 12.38 12.01 12.35 1,077,290 +0.36(+2.99%)
Aug 27, 2020 12.05 12.15 11.93 11.99 1,451,646 +0.02(+0.16%)
Aug 26, 2020 12.04 12.06 11.76 11.97 1,080,426 -0.14(-1.12%)
Aug 25, 2020 12.17 12.35 11.97 12.10 1,160,092 +0.05(+0.40%)
Aug 24, 2020 12.01 12.16 11.90 12.06 1,204,750 +0.06(+0.49%)
Aug 21, 2020 12.20 12.43 11.92 12.00 589,851 -0.20(-1.67%)
Aug 20, 2020 12.20 12.23 11.98 12.20 584,004 -0.01(-0.08%)
Aug 19, 2020 12.25 12.37 12.08 12.21 543,387 +0.02(+0.16%)
Aug 18, 2020 12.06 12.29 12.05 12.19 884,001 +0.00(+0.00%)
Aug 17, 2020 12.52 12.52 12.06 12.19 808,975 -0.29(-2.33%)
Aug 14, 2020 12.29 12.79 12.18 12.48 1,401,362 +0.18(+1.50%)
Aug 13, 2020 12.20 12.37 12.06 12.30 1,413,522 +0.01(+0.08%)
Aug 12, 2020 12.44 12.68 12.18 12.29 1,308,022 -0.03(-0.24%)
Aug 11, 2020 13.36 13.38 12.27 12.32 3,280,686 -0.16(-1.32%)
Aug 10, 2020 12.50 12.86 12.34 12.48 2,391,267 +0.13(+1.02%)
Aug 07, 2020 12.21 12.40 12.03 12.36 984,358 +0.03(+0.24%)
Aug 06, 2020 11.63 12.38 11.63 12.33 2,133,064 +0.61(+5.21%)
Aug 05, 2020 11.55 11.74 11.46 11.72 1,987,385 +0.28(+2.46%)
Aug 04, 2020 10.94 11.44 10.94 11.43 906,845 +0.47(+4.24%)
Aug 03, 2020 10.99 11.10 10.87 10.97 905,261 -0.09(-0.79%)
Jul 31, 2020 11.28 11.35 10.91 11.06 1,045,862 -0.19(-1.72%)
Jul 30, 2020 11.14 11.30 11.04 11.25 851,674 -0.03(-0.26%)
Jul 29, 2020 11.30 11.50 11.19 11.28 1,082,262 +0.12(+1.04%)
Jul 28, 2020 11.07 11.30 11.07 11.16 1,009,508 +0.04(+0.35%)
Jul 27, 2020 10.91 11.21 10.81 11.12 915,928 +0.12(+1.06%)
Jul 24, 2020 10.82 11.05 10.70 11.01 1,018,103 +0.05(+0.44%)
Jul 23, 2020 10.89 11.10 10.77 10.96 1,236,307 +0.06(+0.53%)
Jul 22, 2020 10.70 10.96 10.64 10.90 798,665 +0.11(+0.99%)
Jul 21, 2020 10.63 10.99 10.63 10.80 1,277,980 +0.17(+1.64%)
Jul 20, 2020 10.86 10.97 10.62 10.62 2,032,064 -0.31(-2.84%)
Jul 17, 2020 11.20 11.20 10.86 10.93 834,006 -0.25(-2.25%)
Jul 16, 2020 11.05 11.21 10.91 11.18 1,134,889 -0.02(-0.17%)
Jul 15, 2020 10.83 11.22 10.78 11.20 1,202,904 +0.78(+7.43%)
Jul 14, 2020 10.49 10.65 10.32 10.43 946,417 -0.17(-1.65%)
Jul 13, 2020 10.79 10.87 10.56 10.60 1,799,247 -0.06(-0.55%)
Jul 10, 2020 10.46 10.71 10.42 10.66 965,784 +0.15(+1.48%)
Jul 09, 2020 10.74 10.79 10.36 10.50 2,157,149 -0.22(-2.08%)
Jul 08, 2020 10.68 10.82 10.44 10.73 2,459,582 +0.07(+0.64%)
Jul 07, 2020 10.97 11.07 10.55 10.66 3,306,610 -0.41(-3.68%)
Jul 06, 2020 11.41 11.45 10.85 11.07 1,942,711 -0.12(-1.04%)
Jul 02, 2020 11.39 11.39 10.95 11.18 2,347,230 +0.03(+0.26%)
Jul 01, 2020 10.88 11.28 10.78 11.15 2,349,457 +0.31(+2.86%)
Jun 30, 2020 10.85 10.93 10.65 10.84 2,330,279 -0.03(-0.27%)
Jun 29, 2020 10.48 10.89 10.38 10.87 1,706,548 +0.50(+4.86%)
Jun 26, 2020 10.54 10.57 10.31 10.37 3,148,318 -0.28(-2.64%)
Jun 25, 2020 10.73 10.90 10.49 10.65 1,803,257 -0.29(-2.66%)
Jun 24, 2020 10.97 11.08 10.63 10.94 3,022,549 -0.24(-2.17%)
Jun 23, 2020 11.50 11.53 11.08 11.18 1,633,261 -0.13(-1.11%)
Jun 22, 2020 11.42 11.52 11.22 11.31 1,675,612 -0.17(-1.52%)
Jun 19, 2020 11.68 11.77 11.33 11.48 3,049,149 -0.06(-0.50%)
Jun 18, 2020 11.23 11.70 11.06 11.54 2,097,183 +0.29(+2.58%)
Jun 17, 2020 11.54 11.56 11.12 11.25 2,431,703 -0.35(-3.01%)
Jun 16, 2020 11.55 11.73 11.34 11.60 1,843,479 +0.53(+4.82%)
Jun 15, 2020 10.60 11.18 10.49 11.07 2,913,336 +0.06(+0.53%)
Jun 12, 2020 11.07 11.20 10.70 11.01 2,693,855 +0.36(+3.37%)
Jun 11, 2020 10.56 10.91 10.48 10.65 3,773,077 -0.65(-5.75%)
Jun 10, 2020 11.53 11.62 11.20 11.30 2,956,286 -0.33(-2.83%)
Jun 09, 2020 11.69 11.81 11.32 11.63 3,476,922 -0.32(-2.68%)
Jun 08, 2020 12.04 12.20 11.85 11.95 3,628,668 +0.22(+1.90%)
Jun 05, 2020 12.11 12.15 11.65 11.73 4,753,796 +0.04(+0.33%)
Jun 04, 2020 11.80 12.03 11.57 11.69 3,767,713 -0.16(-1.39%)
Jun 03, 2020 11.54 12.12 11.54 11.85 4,621,355 +0.47(+4.17%)
Jun 02, 2020 11.61 11.71 11.37 11.38 4,749,786 +0.04(+0.34%)
Jun 01, 2020 11.41 11.58 11.23 11.34 5,641,124 +0.19(+1.74%)
May 29, 2020 10.89 11.43 10.77 11.14 1,736,946 +0.16(+1.50%)
May 28, 2020 11.85 11.85 10.90 10.98 3,798,310 -0.75(-6.36%)
May 27, 2020 11.58 11.98 11.32 11.73 2,684,811 +0.48(+4.31%)
May 26, 2020 11.25 11.56 11.18 11.24 2,088,293 +0.41(+3.76%)
May 22, 2020 10.62 10.88 10.55 10.83 1,406,418 +0.17(+1.64%)
May 21, 2020 10.63 10.80 10.48 10.66 2,666,467 +0.02(+0.18%)
May 20, 2020 10.58 10.77 10.46 10.64 2,449,396 +0.19(+1.86%)
May 19, 2020 10.53 10.95 10.41 10.45 3,148,931 -0.14(-1.28%)
May 18, 2020 10.73 11.03 10.55 10.58 4,633,228 +0.33(+3.21%)
May 15, 2020 10.18 10.47 10.12 10.25 1,252,893 -0.07(-0.66%)
May 14, 2020 9.691 10.39 9.507 10.32 1,844,615 +0.40(+4.00%)
May 13, 2020 10.29 10.36 9.720 9.924 3,019,689 -0.25(-2.47%)
May 12, 2020 10.51 10.68 10.12 10.18 2,253,555 -0.25(-2.41%)
May 11, 2020 10.64 10.64 10.18 10.43 3,587,165 -0.33(-3.06%)
May 08, 2020 10.49 10.90 10.33 10.76 3,898,946 +0.58(+5.71%)
May 07, 2020 10.66 10.97 10.16 10.18 4,312,285 +0.59(+6.16%)
May 06, 2020 10.09 10.14 9.585 9.585 1,706,120 -0.39(-3.88%)
May 05, 2020 10.44 10.60 9.924 9.972 2,336,326 -0.38(-3.65%)
May 04, 2020 10.01 10.41 9.749 10.35 2,752,947 +0.17(+1.71%)
May 01, 2020 10.20 10.46 10.03 10.18 3,169,830 -0.35(-3.31%)
Apr 30, 2020 10.31 10.57 9.933 10.52 2,377,158 -0.08(-0.73%)
Apr 29, 2020 10.44 10.91 10.31 10.60 4,843,885 +0.59(+5.90%)
Apr 28, 2020 10.36 10.52 9.769 10.01 4,127,774 -0.06(-0.58%)
Apr 27, 2020 10.07 10.51 9.943 10.07 3,251,845 +0.13(+1.27%)
Apr 24, 2020 9.933 10.11 9.827 9.943 1,569,886 +0.08(+0.79%)
Apr 23, 2020 9.953 10.18 9.662 9.866 2,296,316 +0.18(+1.90%)
Apr 22, 2020 10.15 10.15 9.459 9.682 4,287,185 +0.35(+3.73%)
Apr 21, 2020 9.198 9.614 9.198 9.333 4,845,634 +0.28(+3.10%)
Apr 20, 2020 8.810 9.362 8.636 9.052 4,083,177 +0.05(+0.54%)
Apr 17, 2020 9.043 9.285 8.801 9.004 2,817,719 +0.40(+4.61%)
Apr 16, 2020 7.891 8.907 7.658 8.607 6,630,384 +0.65(+8.15%)
Apr 15, 2020 7.997 8.229 7.784 7.958 2,978,343 -0.44(-5.19%)
Apr 14, 2020 8.152 8.529 8.007 8.394 3,125,437 +0.46(+5.73%)
Apr 13, 2020 8.694 8.713 7.716 7.939 6,546,607 -0.77(-8.89%)
Apr 09, 2020 8.268 8.839 8.268 8.713 6,677,622 +0.73(+9.09%)
Apr 08, 2020 7.639 8.108 7.503 7.987 3,159,554 +0.47(+6.31%)
Apr 07, 2020 7.319 8.007 7.281 7.513 6,467,127 +0.69(+10.07%)
Apr 06, 2020 6.545 7.014 6.545 6.826 5,066,239 +0.60(+9.64%)
Apr 03, 2020 6.593 6.671 6.061 6.225 2,702,139 -0.38(-5.72%)
Apr 02, 2020 6.671 6.961 6.496 6.603 2,700,140 -0.06(-0.87%)
Apr 01, 2020 6.748 6.826 6.506 6.661 2,833,312 -0.42(-5.88%)
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%)
Jan 02, 2020 14.08 14.19 14.05 14.12 2,274,042 +0.09(+0.61%)
Dec 31, 2019 13.86 14.10 13.82 14.03 1,984,447 +0.15(+1.09%)
Dec 30, 2019 14.00 14.00 13.85 13.88 1,238,295 -0.06(-0.41%)
Dec 27, 2019 13.93 14.05 13.92 13.94 1,678,626 +0.01(+0.07%)
Dec 26, 2019 14.02 14.07 13.87 13.93 779,628 -0.03(-0.20%)
Dec 24, 2019 13.98 14.05 13.92 13.96 528,621 -0.01(-0.07%)
Dec 23, 2019 13.91 14.09 13.89 13.97 2,361,788 +0.06(+0.41%)
Dec 20, 2019 14.00 14.14 13.89 13.91 2,717,549 -0.07(-0.47%)
Dec 19, 2019 13.98 14.11 13.94 13.98 3,926,339 -0.03(-0.20%)
Dec 18, 2019 13.90 14.11 13.75 14.00 3,270,687 +0.10(+0.75%)
Dec 17, 2019 13.96 14.17 13.82 13.90 4,439,730 +0.17(+1.24%)
Dec 16, 2019 13.83 13.95 13.75 13.73 7,458,641 +0.01(+0.07%)
Dec 13, 2019 13.77 13.84 13.65 13.72 2,591,959 -0.03(-0.21%)
Dec 12, 2019 13.66 13.90 13.59 13.75 3,608,724 +0.17(+1.25%)
Dec 11, 2019 13.49 13.69 13.38 13.58 2,960,713 +0.17(+1.27%)
Dec 10, 2019 13.57 13.67 13.40 13.41 1,881,431 -0.12(-0.91%)
Dec 09, 2019 13.63 13.80 13.52 13.53 1,712,542 -0.11(-0.83%)
Dec 06, 2019 13.50 13.85 13.40 13.65 4,293,883 +0.25(+1.90%)
Dec 05, 2019 13.57 13.76 13.35 13.39 1,645,315 -0.01(-0.07%)
Dec 04, 2019 13.55 13.70 13.38 13.40 2,463,437 -0.18(-1.32%)
Dec 03, 2019 13.58 13.71 13.48 13.58 1,452,492 -0.11(-0.83%)
Dec 02, 2019 13.95 13.96 13.67 13.69 1,550,710 -0.25(-1.76%)
Nov 29, 2019 14.00 14.02 13.89 13.94 483,298 -0.09(-0.61%)
Nov 27, 2019 14.08 14.15 13.90 14.02 3,050,267 +0.03(+0.20%)
Nov 26, 2019 14.05 14.10 13.93 14.00 2,835,341 -0.05(-0.34%)
Nov 25, 2019 13.70 14.13 13.65 14.04 3,387,360 +0.37(+2.69%)
Nov 22, 2019 14.05 14.22 13.66 13.67 3,666,992 -0.33(-2.36%)
Nov 21, 2019 14.08 14.20 13.98 14.00 1,606,371 -0.13(-0.94%)
Nov 20, 2019 14.27 14.44 14.04 14.14 2,228,638 -0.19(-1.32%)
Nov 19, 2019 13.79 14.34 13.79 14.33 2,638,984 +0.55(+3.98%)
Nov 18, 2019 13.73 13.87 13.66 13.78 1,779,311 +0.07(+0.54%)
Nov 15, 2019 13.72 13.92 13.68 13.70 1,995,509 +0.05(+0.34%)
Nov 14, 2019 13.54 13.73 13.54 13.66 1,366,615 +0.10(+0.75%)
Nov 13, 2019 13.35 13.60 13.35 13.55 1,393,475 +0.12(+0.90%)
Nov 12, 2019 13.46 13.50 13.39 13.43 1,568,965 +0.00(+0.00%)
Nov 11, 2019 13.58 13.58 13.30 13.43 1,514,413 -0.23(-1.70%)
Nov 08, 2019 13.43 14.02 13.36 13.67 1,954,742 +0.18(+1.31%)
Nov 07, 2019 13.01 13.72 13.00 13.49 3,843,565 -0.20(-1.43%)
Nov 06, 2019 13.61 13.77 13.58 13.69 1,872,448 +0.06(+0.41%)
Nov 05, 2019 13.60 13.72 13.55 13.63 2,003,847 +0.08(+0.62%)
Nov 04, 2019 13.52 13.73 13.48 13.55 1,821,306 +0.07(+0.55%)
Nov 01, 2019 13.28 13.51 13.28 13.47 1,391,220 +0.26(+1.97%)
Oct 31, 2019 13.24 13.28 13.07 13.21 1,708,438 -0.02(-0.14%)
Oct 30, 2019 13.29 13.36 13.15 13.23 1,201,608 -0.10(-0.77%)
Oct 29, 2019 13.38 13.44 13.23 13.33 1,087,415 -0.06(-0.42%)
Oct 28, 2019 13.21 13.42 13.21 13.39 1,292,012 +0.24(+1.84%)
Oct 25, 2019 13.18 13.29 13.11 13.15 1,317,109 -0.06(-0.42%)
Oct 24, 2019 13.24 13.45 13.16 13.20 1,680,360 +0.04(+0.28%)
Oct 23, 2019 13.26 13.36 13.09 13.16 1,500,288 -0.07(-0.49%)
Oct 22, 2019 13.45 13.49 13.22 13.23 1,544,949 -0.20(-1.52%)
Oct 21, 2019 13.49 13.51 13.37 13.43 1,231,733 +0.06(+0.42%)
Oct 18, 2019 13.51 13.59 13.38 13.38 2,086,400 -0.17(-1.24%)
Oct 17, 2019 13.64 13.69 13.51 13.55 1,250,814 -0.08(-0.61%)
Oct 16, 2019 13.58 13.81 13.58 13.63 1,220,681 -0.03(-0.20%)
Oct 15, 2019 13.45 13.69 13.40 13.66 916,369 +0.20(+1.45%)
Oct 14, 2019 13.51 13.59 13.33 13.46 901,813 -0.07(-0.48%)
Oct 11, 2019 13.48 13.74 13.48 13.53 1,752,201 +0.20(+1.54%)
Oct 10, 2019 13.41 13.58 13.28 13.32 1,314,978 -0.07(-0.56%)
Oct 09, 2019 13.42 13.50 13.28 13.40 1,193,173 +0.08(+0.63%)
Oct 08, 2019 13.35 13.42 13.28 13.31 1,451,344 -0.16(-1.17%)
Oct 07, 2019 13.45 13.59 13.44 13.47 1,490,113 -0.02(-0.14%)
Oct 04, 2019 13.43 13.54 13.36 13.49 1,498,460 +0.04(+0.28%)
Oct 03, 2019 13.57 13.67 13.37 13.45 1,709,883 -0.15(-1.09%)
Oct 02, 2019 13.64 13.65 13.51 13.60 1,879,365 -0.12(-0.88%)
Oct 01, 2019 13.59 13.81 13.59 13.72 2,125,044 +0.11(+0.82%)
Sep 30, 2019 13.53 13.67 13.44 13.61 1,234,148 +0.13(+0.97%)
Sep 27, 2019 13.52 13.73 13.39 13.48 1,870,305 -0.02(-0.14%)
Sep 26, 2019 13.67 13.68 13.35 13.50 907,325 -0.19(-1.36%)
Sep 25, 2019 13.44 13.69 13.43 13.69 1,087,311 +0.25(+1.87%)
Sep 24, 2019 13.42 13.57 13.29 13.43 1,958,345 +0.01(+0.07%)
Sep 23, 2019 13.36 13.51 13.36 13.42 2,277,057 -0.01(-0.07%)
Sep 20, 2019 13.70 13.77 13.40 13.43 2,296,793 -0.25(-1.83%)
Sep 19, 2019 13.68 13.75 13.60 13.69 1,185,865 +0.01(+0.07%)
Sep 18, 2019 13.38 13.70 13.27 13.68 1,287,610 +0.25(+1.87%)
Sep 17, 2019 13.49 13.61 13.36 13.42 1,742,596 -0.16(-1.16%)
Sep 16, 2019 13.89 13.89 13.56 13.58 1,720,962 -0.34(-2.47%)
Sep 13, 2019 13.78 14.04 13.70 13.93 5,140,329 +0.14(+1.01%)
Sep 12, 2019 14.02 14.02 13.72 13.79 2,754,811 -0.25(-1.79%)
Sep 11, 2019 13.97 14.21 13.75 14.04 2,621,145 +0.12(+0.87%)
Sep 10, 2019 13.67 14.05 13.61 13.92 3,105,646 +0.26(+1.91%)
Sep 09, 2019 13.33 13.68 13.33 13.66 2,594,719 +0.42(+3.16%)
Sep 06, 2019 13.16 13.60 13.16 13.24 3,388,450 -0.20(-1.45%)
Sep 05, 2019 13.02 13.59 13.01 13.43 4,514,348 +0.49(+3.81%)
Sep 04, 2019 12.90 13.07 12.85 12.94 2,982,741 +0.12(+0.94%)
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.