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 (%)
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%)
Sep 03, 2019 12.94 13.06 12.76 12.82 2,485,822 -0.24(-1.85%)
Aug 30, 2019 13.12 13.30 13.06 13.06 1,635,495 +0.04(+0.29%)
Aug 29, 2019 13.16 13.23 13.00 13.02 2,932,747 +0.03(+0.21%)
Aug 28, 2019 12.72 13.02 12.71 13.00 3,413,058 +0.23(+1.82%)
Aug 27, 2019 12.86 12.96 12.75 12.76 2,571,664 -0.13(-1.01%)
Aug 26, 2019 13.03 13.03 12.77 12.89 1,658,691 -0.05(-0.36%)
Aug 23, 2019 13.08 13.19 12.90 12.94 1,762,742 -0.22(-1.70%)
Aug 22, 2019 13.16 13.27 13.07 13.16 1,484,414 +0.07(+0.50%)
Aug 21, 2019 13.17 13.22 13.03 13.10 1,898,532 +0.04(+0.28%)
Aug 20, 2019 13.29 13.42 13.04 13.06 1,972,538 -0.28(-2.09%)
Aug 19, 2019 13.31 13.46 13.24 13.34 3,506,606 +0.21(+1.60%)
Aug 16, 2019 12.97 13.25 12.96 13.13 2,219,291 +0.22(+1.70%)
Aug 15, 2019 13.12 13.18 12.85 12.91 1,883,270 -0.14(-1.05%)
Aug 14, 2019 13.48 13.48 12.87 13.05 2,553,717 -0.56(-4.10%)
Aug 13, 2019 13.37 13.68 13.34 13.61 2,652,524 +0.23(+1.71%)
Aug 12, 2019 13.31 13.59 13.29 13.38 3,865,726 -0.03(-0.21%)
Aug 09, 2019 13.51 13.71 13.30 13.41 4,753,330 -0.34(-2.46%)
Aug 08, 2019 13.19 13.74 13.08 13.74 3,246,808 +0.22(+1.62%)
Aug 07, 2019 12.59 13.58 11.79 13.52 5,739,089 -0.21(-1.53%)
Aug 06, 2019 13.81 14.63 13.54 13.73 3,773,344 +0.01(+0.07%)
Aug 05, 2019 14.35 14.69 13.59 13.73 5,636,000 -0.77(-5.30%)
Aug 02, 2019 14.82 14.94 14.38 14.49 2,289,672 -0.40(-2.70%)
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.