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 (%)
Nov 30, 2018 16.09 16.32 16.01 16.25 2,207,947 +0.05(+0.33%)
Nov 29, 2018 16.41 16.44 16.07 16.19 3,379,682 -0.19(-1.14%)
Nov 28, 2018 16.15 16.53 15.98 16.38 2,267,240 +0.13(+0.82%)
Nov 27, 2018 16.43 16.59 16.23 16.25 1,293,343 -0.30(-1.83%)
Nov 26, 2018 16.51 16.69 16.45 16.55 758,839 +0.21(+1.26%)
Nov 23, 2018 16.30 16.49 16.30 16.35 173,745 -0.04(-0.27%)
Nov 21, 2018 16.39 16.39 16.39 0 +0.32(+2.00%)
Nov 20, 2018 15.93 16.16 15.88 16.07 1,517,790 -0.05(-0.33%)
Nov 19, 2018 16.29 16.42 16.03 16.12 898,026 -0.18(-1.10%)
Nov 16, 2018 16.18 16.33 15.96 16.30 1,397,358 +0.03(+0.16%)
Nov 15, 2018 15.97 16.32 15.89 16.27 2,022,467 +0.22(+1.39%)
Nov 14, 2018 16.12 16.40 16.05 16.05 1,452,577 +0.12(+0.78%)
Nov 13, 2018 16.06 16.20 15.86 15.93 1,224,711 -0.08(-0.50%)
Nov 12, 2018 16.22 16.32 15.97 16.00 1,536,026 -0.29(-1.79%)
Nov 09, 2018 16.29 16.48 16.12 16.30 1,042,854 -0.11(-0.65%)
Nov 08, 2018 16.18 16.44 16.06 16.40 1,638,449 +0.13(+0.81%)
Nov 07, 2018 16.01 16.33 15.89 16.27 925,821 +0.28(+1.77%)
Nov 06, 2018 15.92 16.07 15.71 15.99 1,463,519 -0.03(-0.17%)
Nov 05, 2018 15.85 16.21 15.66 16.01 1,434,583 +0.13(+0.83%)
Nov 02, 2018 16.12 16.38 15.72 15.88 1,932,048 -0.33(-2.01%)
Nov 01, 2018 14.80 16.35 14.80 16.21 2,799,836 +1.85(+12.90%)
Oct 31, 2018 14.29 14.51 14.10 14.36 2,771,247 +0.07(+0.49%)
Oct 30, 2018 14.18 14.41 14.18 14.29 2,006,037 +0.11(+0.75%)
Oct 29, 2018 14.45 14.73 14.16 14.18 3,290,129 -0.19(-1.35%)
Oct 26, 2018 14.29 14.57 14.10 14.37 1,361,971 -0.02(-0.12%)
Oct 25, 2018 14.03 14.59 14.03 14.39 2,021,500 +0.49(+3.55%)
Oct 24, 2018 14.78 14.85 13.88 13.90 3,877,819 -0.87(-5.91%)
Oct 23, 2018 14.59 14.88 14.13 14.77 4,094,348 -0.65(-4.23%)
Oct 22, 2018 15.56 15.56 15.37 15.42 1,052,500 -0.14(-0.91%)
Oct 19, 2018 15.85 15.89 15.48 15.56 939,317 -0.26(-1.62%)
Oct 18, 2018 16.11 16.30 15.78 15.82 1,428,160 -0.28(-1.75%)
Oct 17, 2018 16.33 16.33 15.90 16.10 1,707,489 -0.21(-1.30%)
Oct 16, 2018 16.16 16.46 16.15 16.31 1,427,776 +0.11(+0.71%)
Oct 15, 2018 16.14 16.30 16.05 16.20 1,433,893 +0.01(+0.05%)
Oct 12, 2018 16.58 16.58 16.11 16.19 1,902,677 -0.15(-0.92%)
Oct 11, 2018 16.45 16.60 16.31 16.34 1,403,774 -0.13(-0.80%)
Oct 10, 2018 16.72 16.85 16.46 16.47 1,305,418 -0.30(-1.79%)
Oct 09, 2018 16.87 16.93 16.72 16.77 1,091,161 -0.11(-0.63%)
Oct 08, 2018 16.71 16.97 16.66 16.88 1,142,647 +0.08(+0.47%)
Oct 05, 2018 16.68 16.89 16.59 16.80 1,793,923 +0.17(+1.01%)
Oct 04, 2018 16.83 16.88 16.56 16.63 2,702,319 -0.27(-1.62%)
Oct 03, 2018 17.37 17.42 16.84 16.90 1,919,595 -0.40(-2.29%)
Oct 02, 2018 17.59 17.60 17.19 17.30 1,136,449 -0.27(-1.56%)
Oct 01, 2018 17.95 18.21 17.50 17.57 1,494,724 -0.26(-1.48%)
Sep 28, 2018 17.86 18.00 17.77 17.84 1,387,940 -0.06(-0.34%)
Sep 27, 2018 17.85 18.04 17.74 17.90 1,220,280 +0.02(+0.10%)
Sep 26, 2018 17.76 18.13 17.64 17.88 1,532,741 +0.10(+0.55%)
Sep 25, 2018 17.50 17.86 17.42 17.79 3,152,862 +0.34(+1.97%)
Sep 24, 2018 17.38 17.50 17.24 17.44 2,260,731 +0.00(+0.00%)
Sep 21, 2018 17.47 17.54 17.31 17.44 1,864,573 -0.04(-0.25%)
Sep 20, 2018 17.23 17.51 17.02 17.49 2,561,930 +0.34(+2.01%)
Sep 19, 2018 17.35 17.42 16.97 17.14 1,602,879 -0.20(-1.17%)
Sep 18, 2018 17.48 17.60 17.31 17.35 1,121,888 -0.17(-0.96%)
Sep 17, 2018 17.46 17.51 17.34 17.51 1,513,565 +0.01(+0.05%)
Sep 14, 2018 17.53 17.57 17.21 17.50 1,308,218 -0.04(-0.20%)
Sep 13, 2018 17.57 17.70 17.49 17.54 1,649,775 +0.02(+0.10%)
Sep 12, 2018 17.44 17.56 17.26 17.52 1,647,548 +0.02(+0.10%)
Sep 11, 2018 17.51 17.60 17.34 17.50 1,437,147 -0.05(-0.30%)
Sep 10, 2018 17.53 17.64 17.36 17.56 1,263,591 +0.03(+0.15%)
Sep 07, 2018 17.37 17.62 17.21 17.53 2,600,899 +0.15(+0.86%)
Sep 06, 2018 17.50 17.62 17.26 17.38 1,743,306 -0.20(-1.15%)
Sep 05, 2018 17.61 17.68 17.37 17.58 923,130 -0.06(-0.35%)
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.