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 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%)
Aug 01, 2019 15.46 15.46 14.79 14.90 5,929,436 -0.40(-2.63%)
Jul 31, 2019 15.34 15.45 15.13 15.30 1,915,700 -0.08(-0.54%)
Jul 30, 2019 15.19 15.45 15.08 15.38 1,129,019 +0.10(+0.66%)
Jul 29, 2019 15.20 15.36 15.15 15.28 1,746,201 +0.08(+0.54%)
Jul 26, 2019 15.06 15.25 14.95 15.20 1,474,172 +0.20(+1.34%)
Jul 25, 2019 14.86 15.03 14.86 15.00 1,941,547 +0.09(+0.61%)
Jul 24, 2019 14.67 14.97 14.61 14.91 1,023,888 +0.08(+0.56%)
Jul 23, 2019 14.49 14.83 14.48 14.82 1,566,522 +0.32(+2.21%)
Jul 22, 2019 14.73 14.79 14.47 14.50 1,737,750 -0.16(-1.12%)
Jul 19, 2019 14.98 15.02 14.67 14.67 2,073,175 -0.32(-2.14%)
Jul 18, 2019 15.04 15.09 14.86 14.99 1,389,352 -0.13(-0.85%)
Jul 17, 2019 15.40 15.45 15.07 15.12 1,224,484 -0.31(-2.02%)
Jul 16, 2019 15.41 15.56 15.34 15.43 1,298,418 +0.05(+0.36%)
Jul 15, 2019 15.37 15.38 15.22 15.37 834,362 +0.05(+0.30%)
Jul 12, 2019 15.36 15.42 15.22 15.33 1,097,241 -0.07(-0.48%)
Jul 11, 2019 15.45 15.52 15.33 15.40 1,075,384 -0.06(-0.41%)
Jul 10, 2019 15.46 15.54 15.40 15.46 594,992 +0.03(+0.18%)
Jul 09, 2019 15.45 15.51 15.34 15.44 813,893 -0.10(-0.65%)
Jul 08, 2019 15.56 15.63 15.43 15.54 972,532 -0.11(-0.70%)
Jul 05, 2019 15.57 15.67 15.44 15.65 537,145 +0.03(+0.18%)
Jul 03, 2019 15.60 15.73 15.60 15.62 343,707 +0.05(+0.35%)
Jul 02, 2019 15.26 15.58 15.19 15.56 1,193,878 +0.17(+1.10%)
Jul 01, 2019 15.64 15.74 15.18 15.40 1,320,838 -0.06(-0.38%)
Jun 28, 2019 15.30 15.55 15.28 15.45 3,628,220 +0.24(+1.56%)
Jun 27, 2019 14.94 15.24 14.94 15.22 1,058,791 +0.27(+1.84%)
Jun 26, 2019 15.22 15.24 14.89 14.94 1,452,064 -0.19(-1.27%)
Jun 25, 2019 15.31 15.45 15.13 15.13 2,082,908 -0.17(-1.14%)
Jun 24, 2019 15.58 15.69 15.23 15.31 2,579,915 -0.38(-2.45%)
Jun 21, 2019 15.68 15.78 15.48 15.69 2,107,491 +0.00(+0.00%)
Jun 20, 2019 15.51 15.78 15.43 15.69 1,879,265 +0.20(+1.30%)
Jun 19, 2019 15.65 15.69 15.38 15.49 2,655,249 -0.16(-1.05%)
Jun 18, 2019 15.56 15.78 15.55 15.66 2,644,121 +0.19(+1.24%)
Jun 17, 2019 15.49 15.67 15.32 15.46 3,309,108 +0.00(+0.00%)
Jun 14, 2019 15.48 15.55 15.36 15.46 1,805,312 -0.02(-0.12%)
Jun 13, 2019 15.56 15.67 15.38 15.48 1,201,494 -0.04(-0.24%)
Jun 12, 2019 15.67 15.71 15.46 15.52 1,266,956 -0.16(-1.05%)
Jun 11, 2019 15.71 15.77 15.60 15.68 2,004,430 +0.04(+0.23%)
Jun 10, 2019 15.63 15.77 15.53 15.65 1,572,480 +0.08(+0.53%)
Jun 07, 2019 15.61 15.74 15.54 15.56 1,410,786 +0.00(+0.00%)
Jun 06, 2019 15.36 15.60 15.31 15.56 3,713,147 +0.19(+1.25%)
Jun 05, 2019 15.69 15.76 15.23 15.37 3,064,929 -0.27(-1.70%)
Jun 04, 2019 15.64 15.97 15.53 15.64 3,028,354 +0.14(+0.89%)
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.