Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Stay America Inc (NY: 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 (%)
May 30, 2014 17.52 17.68 17.27 17.41 708,369 -0.08(-0.45%)
May 29, 2014 17.11 17.62 17.02 17.48 364,952 +0.46(+2.68%)
May 28, 2014 17.11 17.19 16.67 17.03 627,042 -0.07(-0.41%)
May 27, 2014 17.14 17.48 16.87 17.10 599,684 +0.17(+1.02%)
May 23, 2014 16.83 16.93 16.93 16.93 1,249,493 +0.07(+0.42%)
May 22, 2014 17.15 17.23 16.74 16.85 893,606 -0.33(-1.92%)
May 21, 2014 17.46 17.72 17.13 17.19 349,079 -0.17(-1.00%)
May 20, 2014 17.38 17.56 17.16 17.36 279,139 -0.03(-0.18%)
May 19, 2014 17.47 17.60 17.22 17.39 505,457 -0.17(-0.99%)
May 16, 2014 17.71 17.78 17.42 17.56 279,131 -0.19(-1.06%)
May 15, 2014 17.71 17.81 17.34 17.75 450,068 +0.04(+0.22%)
May 14, 2014 17.82 18.00 17.65 17.71 162,961 -0.12(-0.66%)
May 13, 2014 17.50 18.12 17.50 17.83 536,959 +0.33(+1.89%)
May 12, 2014 17.25 17.75 17.25 17.50 317,320 +0.32(+1.83%)
May 09, 2014 17.56 17.74 16.99 17.19 215,774 -0.35(-2.02%)
May 08, 2014 17.75 17.86 17.43 17.54 186,479 -0.10(-0.58%)
May 07, 2014 17.33 17.95 17.33 17.64 456,173 +0.48(+2.80%)
May 06, 2014 17.48 17.59 17.04 17.16 291,469 -0.45(-2.55%)
May 05, 2014 17.50 17.74 17.45 17.61 279,833 +0.09(+0.54%)
May 02, 2014 17.48 17.70 17.45 17.52 346,322 +0.15(+0.86%)
May 01, 2014 16.98 17.38 16.93 17.37 85,843 +0.39(+2.32%)
Apr 30, 2014 16.57 16.98 16.41 16.97 533,357 +0.40(+2.42%)
Apr 29, 2014 16.72 16.85 16.24 16.57 280,866 -0.16(-0.94%)
Apr 28, 2014 17.27 17.38 16.63 16.73 656,191 -0.47(-2.75%)
Apr 25, 2014 17.41 17.51 17.10 17.20 158,355 -0.33(-1.89%)
Apr 24, 2014 17.48 17.65 17.29 17.53 180,661 +0.13(+0.72%)
Apr 23, 2014 17.71 17.71 17.35 17.41 233,816 -0.33(-1.87%)
Apr 22, 2014 17.20 17.78 17.19 17.74 224,003 +0.46(+2.64%)
Apr 21, 2014 17.47 17.56 17.10 17.28 413,692 -0.26(-1.48%)
Apr 17, 2014 17.63 17.54 17.54 17.54 181,564 -0.18(-1.02%)
Apr 16, 2014 17.70 17.78 17.56 17.72 195,566 +0.17(+0.94%)
Apr 15, 2014 17.56 17.78 17.48 17.56 466,329 +0.02(+0.13%)
Apr 14, 2014 17.90 17.90 17.23 17.53 639,095 -0.35(-1.98%)
Apr 11, 2014 17.91 18.04 17.75 17.89 144,894 -0.11(-0.61%)
Apr 10, 2014 18.37 18.51 17.94 18.00 303,646 -0.34(-1.85%)
Apr 09, 2014 18.14 18.34 18.05 18.34 158,293 +0.25(+1.39%)
Apr 08, 2014 17.80 18.30 17.80 18.08 364,475 +0.28(+1.55%)
Apr 07, 2014 18.80 18.93 17.80 17.81 483,876 -0.96(-5.12%)
Apr 04, 2014 18.73 19.01 18.56 18.77 719,910 +0.08(+0.42%)
Apr 03, 2014 18.52 18.94 18.50 18.69 104,371 +0.31(+1.71%)
Apr 02, 2014 18.23 18.54 18.11 18.37 688,470 +0.22(+1.21%)
Apr 01, 2014 18.03 18.34 17.89 18.15 306,322 +0.22(+1.23%)
Mar 31, 2014 17.93 18.22 17.77 17.93 509,859 +0.10(+0.57%)
Mar 28, 2014 17.93 18.05 17.46 17.83 890,245 -0.08(-0.44%)
Mar 27, 2014 18.45 18.59 17.84 17.91 706,859 -0.54(-2.95%)
Mar 26, 2014 18.79 18.79 18.43 18.45 155,273 -0.33(-1.76%)
Mar 25, 2014 18.81 18.91 18.63 18.78 199,318 -0.03(-0.17%)
Mar 24, 2014 19.01 19.50 18.71 18.82 697,195 -0.24(-1.24%)
Mar 21, 2014 18.51 19.15 18.29 19.05 624,513 +0.59(+3.20%)
Mar 20, 2014 18.20 18.87 18.17 18.46 1,090,068 +0.17(+0.90%)
Mar 19, 2014 18.79 18.82 18.24 18.30 449,120 -0.52(-2.76%)
Mar 18, 2014 18.63 18.95 18.53 18.82 408,843 +0.21(+1.14%)
Mar 17, 2014 18.47 18.79 18.31 18.60 299,902 +0.20(+1.11%)
Mar 14, 2014 18.69 18.86 18.40 18.40 110,436 -0.34(-1.81%)
Mar 13, 2014 18.93 19.13 18.52 18.74 675,954 -0.23(-1.20%)
Mar 12, 2014 19.25 19.46 18.58 18.97 1,003,429 -0.68(-3.45%)
Mar 11, 2014 20.18 20.35 19.60 19.64 108,011 -0.54(-2.65%)
Mar 10, 2014 20.34 20.42 20.00 20.18 312,826 -0.42(-2.03%)
Mar 07, 2014 20.44 20.81 20.38 20.60 452,585 +0.20(+0.97%)
Mar 06, 2014 20.48 20.48 20.18 20.40 152,121 -0.04(-0.19%)
Mar 05, 2014 20.18 20.50 19.89 20.44 373,635 +0.28(+1.41%)
Mar 04, 2014 20.04 20.31 19.97 20.15 235,288 +0.30(+1.51%)
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.