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%)
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.