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 30, 2020 10.81 11.02 10.74 11.01 993,874 +0.09(+0.80%)
Oct 29, 2020 10.55 10.92 10.53 10.92 1,855,196 +0.32(+3.02%)
Oct 28, 2020 10.77 10.96 10.59 10.60 1,760,213 -0.41(-3.70%)
Oct 27, 2020 11.43 11.52 11.01 11.01 1,133,005 -0.49(-4.30%)
Oct 26, 2020 11.76 11.76 11.41 11.50 948,446 -0.50(-4.20%)
Oct 23, 2020 12.10 12.11 11.84 12.01 674,853 +0.06(+0.49%)
Oct 22, 2020 11.39 12.00 11.39 11.95 1,126,600 +0.53(+4.67%)
Oct 21, 2020 11.70 11.74 11.37 11.41 1,449,731 -0.25(-2.16%)
Oct 20, 2020 11.49 11.78 11.49 11.67 1,356,295 +0.17(+1.52%)
Oct 19, 2020 11.74 11.75 11.48 11.49 893,304 -0.17(-1.50%)
Oct 16, 2020 11.66 11.82 11.63 11.67 556,792 -0.03(-0.25%)
Oct 15, 2020 11.62 11.74 11.41 11.70 891,611 +0.05(+0.42%)
Oct 14, 2020 11.64 11.83 11.63 11.65 971,743 +0.01(+0.08%)
Oct 13, 2020 11.76 11.82 11.46 11.64 1,233,384 -0.19(-1.64%)
Oct 12, 2020 11.77 11.91 11.62 11.83 1,911,118 +0.06(+0.49%)
Oct 09, 2020 11.83 11.88 11.56 11.77 1,015,115 +0.03(+0.25%)
Oct 08, 2020 11.84 11.90 11.65 11.74 1,416,989 -0.02(-0.16%)
Oct 07, 2020 11.79 11.85 11.66 11.76 974,418 +0.06(+0.50%)
Oct 06, 2020 11.89 12.01 11.66 11.71 1,072,051 -0.13(-1.07%)
Oct 05, 2020 11.72 11.85 11.59 11.83 1,119,250 +0.13(+1.08%)
Oct 02, 2020 11.30 11.73 11.25 11.71 1,375,071 +0.10(+0.84%)
Oct 01, 2020 11.59 11.72 11.30 11.61 2,151,836 +0.02(+0.17%)
Sep 30, 2020 11.95 12.26 11.47 11.59 2,276,434 -0.09(-0.75%)
Sep 29, 2020 12.52 12.52 11.56 11.68 1,516,924 -0.26(-2.19%)
Sep 28, 2020 11.71 12.15 11.71 11.94 1,810,225 +0.34(+2.93%)
Sep 25, 2020 10.98 11.63 10.97 11.60 2,486,491 +0.62(+5.65%)
Sep 24, 2020 11.28 11.37 10.94 10.98 1,958,044 -0.31(-2.75%)
Sep 23, 2020 11.19 11.47 10.92 11.29 2,446,557 +0.18(+1.66%)
Sep 22, 2020 11.54 11.67 11.05 11.10 3,818,620 -0.42(-3.62%)
Sep 21, 2020 11.79 11.79 11.38 11.52 2,716,552 -0.48(-4.04%)
Sep 18, 2020 12.32 12.37 11.99 12.01 3,180,110 -0.32(-2.60%)
Sep 17, 2020 12.24 12.34 11.97 12.33 2,135,832 +0.13(+1.03%)
Sep 16, 2020 12.47 12.47 12.14 12.20 2,288,597 -0.08(-0.63%)
Sep 15, 2020 12.40 12.55 12.14 12.28 1,910,096 -0.11(-0.86%)
Sep 14, 2020 11.98 12.63 11.93 12.38 1,911,850 +0.34(+2.82%)
Sep 11, 2020 11.89 12.07 11.34 12.05 4,389,897 +0.11(+0.89%)
Sep 10, 2020 11.93 12.15 11.87 11.94 865,359 +0.05(+0.41%)
Sep 09, 2020 11.94 12.06 11.75 11.89 768,821 -0.05(-0.41%)
Sep 08, 2020 12.29 12.44 11.90 11.94 853,729 -0.48(-3.90%)
Sep 04, 2020 12.12 12.50 11.92 12.42 1,131,423 +0.43(+3.56%)
Sep 03, 2020 12.19 12.46 11.94 12.00 677,787 -0.14(-1.12%)
Sep 02, 2020 12.08 12.16 11.98 12.13 748,085 +0.07(+0.56%)
Sep 01, 2020 12.01 12.26 11.97 12.06 1,103,149 -0.05(-0.40%)
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%)
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.