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 (%)
Jan 31, 2019 14.91 15.36 14.91 15.26 2,435,357 +0.35(+2.33%)
Jan 30, 2019 14.68 14.93 14.68 14.92 1,021,895 +0.30(+2.08%)
Jan 29, 2019 14.62 14.67 14.50 14.61 1,163,393 -0.03(-0.18%)
Jan 28, 2019 14.66 14.66 14.52 14.64 1,515,648 -0.11(-0.73%)
Jan 25, 2019 14.69 14.83 14.58 14.75 2,336,771 +0.11(+0.73%)
Jan 24, 2019 14.60 14.71 14.52 14.64 1,270,751 +0.05(+0.37%)
Jan 23, 2019 14.67 14.70 14.53 14.59 1,507,656 +0.01(+0.06%)
Jan 22, 2019 14.70 14.73 14.43 14.58 1,624,218 -0.15(-1.03%)
Jan 18, 2019 14.73 14.79 14.58 14.73 1,480,030 +0.04(+0.30%)
Jan 17, 2019 15.00 15.04 14.63 14.68 1,246,123 -0.37(-2.49%)
Jan 16, 2019 14.80 15.13 14.80 15.06 1,252,089 +0.25(+1.69%)
Jan 15, 2019 14.69 14.89 14.68 14.81 1,044,144 +0.12(+0.85%)
Jan 14, 2019 14.53 14.77 14.34 14.68 2,365,563 +0.03(+0.18%)
Jan 11, 2019 14.48 14.78 14.41 14.66 1,517,445 +0.09(+0.61%)
Jan 10, 2019 14.44 14.60 14.34 14.57 1,600,538 +0.03(+0.18%)
Jan 09, 2019 14.40 14.66 14.23 14.54 2,042,529 +0.14(+0.99%)
Jan 08, 2019 14.37 14.52 14.29 14.40 1,405,326 +0.15(+1.07%)
Jan 07, 2019 13.89 14.34 13.88 14.25 1,702,321 +0.32(+2.31%)
Jan 04, 2019 13.69 14.15 13.69 13.93 1,567,967 +0.37(+2.77%)
Jan 03, 2019 13.82 13.85 13.50 13.55 1,391,819 -0.36(-2.57%)
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.