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 31, 2018 19.25 19.47 18.75 19.16 4,539,594 +1.12(+6.21%)
May 30, 2018 17.88 18.12 17.85 18.04 1,472,415 +0.20(+1.12%)
May 29, 2018 18.14 18.16 17.74 17.84 1,081,480 -0.37(-2.05%)
May 25, 2018 18.21 18.21 18.21 0 +0.20(+1.11%)
May 24, 2018 17.99 18.12 17.89 18.01 873,320 +0.05(+0.30%)
May 23, 2018 17.83 18.04 17.59 17.96 905,380 +0.01(+0.05%)
May 22, 2018 18.06 18.23 17.94 17.95 881,829 -0.13(-0.70%)
May 21, 2018 18.18 18.24 18.02 18.08 1,158,114 +0.03(+0.15%)
May 18, 2018 17.73 18.14 17.67 18.05 1,834,761 +0.32(+1.80%)
May 17, 2018 17.86 17.89 17.58 17.73 1,485,829 -0.12(-0.66%)
May 16, 2018 17.68 17.94 17.59 17.85 1,265,965 +0.12(+0.67%)
May 15, 2018 18.07 18.19 17.65 17.73 1,646,735 -0.42(-2.31%)
May 14, 2018 18.08 18.19 17.98 18.15 703,386 +0.09(+0.50%)
May 11, 2018 18.07 18.18 18.04 18.06 1,734,830 -0.05(-0.25%)
May 10, 2018 18.06 18.13 17.95 18.10 765,124 +0.05(+0.25%)
May 09, 2018 17.90 18.12 17.78 18.06 1,310,087 +0.29(+1.62%)
May 08, 2018 17.91 18.12 17.75 17.77 2,440,564 -0.21(-1.15%)
May 07, 2018 17.76 18.00 17.64 17.98 1,320,842 +0.21(+1.16%)
May 04, 2018 17.58 17.80 17.58 17.77 824,195 +0.19(+1.08%)
May 03, 2018 17.63 17.79 17.45 17.58 1,557,809 -0.10(-0.56%)
May 02, 2018 17.29 17.71 17.20 17.68 2,398,214 +0.32(+1.87%)
May 01, 2018 17.62 17.67 17.13 17.36 2,943,889 -0.27(-1.53%)
Apr 30, 2018 17.69 17.91 17.47 17.63 2,493,363 +0.06(+0.36%)
Apr 27, 2018 17.78 18.14 17.49 17.56 3,025,478 -0.38(-2.11%)
Apr 26, 2018 17.88 17.97 17.57 17.94 1,816,630 +0.23(+1.32%)
Apr 25, 2018 17.76 17.86 17.66 17.71 1,085,554 -0.05(-0.25%)
Apr 24, 2018 17.93 18.02 17.57 17.75 1,364,798 -0.19(-1.05%)
Apr 23, 2018 18.09 18.21 17.87 17.94 1,281,744 -0.13(-0.75%)
Apr 20, 2018 18.42 18.51 18.04 18.08 2,749,848 -0.30(-1.62%)
Apr 19, 2018 18.46 18.54 18.25 18.37 1,262,143 -0.06(-0.34%)
Apr 18, 2018 18.39 18.63 18.39 18.44 1,327,193 +0.04(+0.20%)
Apr 17, 2018 18.32 18.52 18.26 18.40 2,122,105 +0.26(+1.44%)
Apr 16, 2018 18.14 18.31 18.10 18.14 1,855,480 +0.10(+0.55%)
Apr 13, 2018 18.27 18.40 18.01 18.04 1,886,936 -0.23(-1.28%)
Apr 12, 2018 18.12 18.29 17.86 18.27 1,932,714 +0.14(+0.74%)
Apr 11, 2018 17.79 18.24 17.73 18.14 1,397,529 +0.32(+1.82%)
Apr 10, 2018 17.97 17.98 17.74 17.82 1,150,631 +0.08(+0.46%)
Apr 09, 2018 17.89 17.93 17.73 17.73 1,464,654 -0.04(-0.20%)
Apr 06, 2018 17.74 17.84 17.64 17.77 1,078,738 -0.09(-0.50%)
Apr 05, 2018 17.91 17.95 17.74 17.86 697,106 +0.11(+0.61%)
Apr 04, 2018 17.54 17.78 17.45 17.75 2,064,312 +0.05(+0.31%)
Apr 03, 2018 17.69 17.80 17.55 17.70 1,806,684 +0.14(+0.82%)
Apr 02, 2018 17.79 17.86 17.31 17.55 1,789,445 -0.24(-1.37%)
Mar 29, 2018 17.80 17.80 17.80 0 +0.21(+1.18%)
Mar 28, 2018 17.41 17.67 17.41 17.59 1,817,432 +0.13(+0.72%)
Mar 27, 2018 17.59 17.72 17.36 17.46 1,176,860 -0.16(-0.92%)
Mar 26, 2018 17.37 17.67 17.37 17.63 951,460 +0.45(+2.62%)
Mar 23, 2018 17.55 17.59 17.18 17.18 845,232 -0.37(-2.10%)
Mar 22, 2018 17.55 17.67 17.45 17.55 944,405 -0.15(-0.86%)
Mar 21, 2018 17.70 17.82 17.55 17.70 1,112,065 +0.02(+0.10%)
Mar 20, 2018 17.67 17.88 17.51 17.68 1,370,447 +0.06(+0.36%)
Mar 19, 2018 17.93 17.96 17.50 17.62 1,504,206 -0.35(-1.95%)
Mar 16, 2018 18.14 18.27 17.95 17.97 2,069,373 -0.21(-1.14%)
Mar 15, 2018 17.98 18.24 17.98 18.18 1,423,599 +0.19(+1.05%)
Mar 14, 2018 18.00 18.07 17.90 17.99 1,200,537 -0.03(-0.15%)
Mar 13, 2018 17.96 18.09 17.91 18.01 1,392,097 +0.14(+0.76%)
Mar 12, 2018 17.73 18.05 17.70 17.88 1,532,438 +0.17(+0.97%)
Mar 09, 2018 17.49 17.77 17.48 17.71 1,872,705 +0.29(+1.69%)
Mar 08, 2018 17.20 17.48 17.08 17.41 1,483,324 +0.33(+1.93%)
Mar 07, 2018 17.11 17.08 1,845,822 +0.12(+0.68%)
Mar 06, 2018 17.40 17.41 16.95 16.97 3,399,487 -0.39(-2.26%)
Mar 05, 2018 17.62 17.82 17.36 17.36 3,962,841 -0.31(-1.76%)
Mar 02, 2018 17.37 17.73 17.29 17.67 2,856,344 +0.09(+0.51%)
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.