Indicators

Extended Stay America Inc (NQ: STAY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.89	11.43	10.77	11.14	1,736,946	+0.16(+1.50%)
May 28, 2020	11.85	11.85	10.90	10.98	3,798,310	-0.75(-6.36%)
May 27, 2020	11.58	11.98	11.32	11.73	2,684,811	+0.48(+4.31%)
May 26, 2020	11.25	11.56	11.18	11.24	2,088,293	+0.41(+3.76%)
May 22, 2020	10.62	10.88	10.55	10.83	1,406,418	+0.17(+1.64%)
May 21, 2020	10.63	10.80	10.48	10.66	2,666,467	+0.02(+0.18%)
May 20, 2020	10.58	10.77	10.46	10.64	2,449,396	+0.19(+1.86%)
May 19, 2020	10.53	10.95	10.41	10.45	3,148,931	-0.14(-1.28%)
May 18, 2020	10.73	11.03	10.55	10.58	4,633,228	+0.33(+3.21%)
May 15, 2020	10.18	10.47	10.12	10.25	1,252,893	-0.07(-0.66%)
May 14, 2020	9.691	10.39	9.507	10.32	1,844,615	+0.40(+4.00%)
May 13, 2020	10.29	10.36	9.720	9.924	3,019,689	-0.25(-2.47%)
May 12, 2020	10.51	10.68	10.12	10.18	2,253,555	-0.25(-2.41%)
May 11, 2020	10.64	10.64	10.18	10.43	3,587,165	-0.33(-3.06%)
May 08, 2020	10.49	10.90	10.33	10.76	3,898,946	+0.58(+5.71%)
May 07, 2020	10.66	10.97	10.16	10.18	4,312,285	+0.59(+6.16%)
May 06, 2020	10.09	10.14	9.585	9.585	1,706,120	-0.39(-3.88%)
May 05, 2020	10.44	10.60	9.924	9.972	2,336,326	-0.38(-3.65%)
May 04, 2020	10.01	10.41	9.749	10.35	2,752,947	+0.17(+1.71%)

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.