Skip to main content
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 (%)
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%)
May 01, 2020 10.20 10.46 10.03 10.18 3,169,830 -0.35(-3.31%)
Apr 30, 2020 10.31 10.57 9.933 10.52 2,377,158 -0.08(-0.73%)
Apr 29, 2020 10.44 10.91 10.31 10.60 4,843,885 +0.59(+5.90%)
Apr 28, 2020 10.36 10.52 9.769 10.01 4,127,774 -0.06(-0.58%)
Apr 27, 2020 10.07 10.51 9.943 10.07 3,251,845 +0.13(+1.27%)
Apr 24, 2020 9.933 10.11 9.827 9.943 1,569,886 +0.08(+0.79%)
Apr 23, 2020 9.953 10.18 9.662 9.866 2,296,316 +0.18(+1.90%)
Apr 22, 2020 10.15 10.15 9.459 9.682 4,287,185 +0.35(+3.73%)
Apr 21, 2020 9.198 9.614 9.198 9.333 4,845,634 +0.28(+3.10%)
Apr 20, 2020 8.810 9.362 8.636 9.052 4,083,177 +0.05(+0.54%)
Apr 17, 2020 9.043 9.285 8.801 9.004 2,817,719 +0.40(+4.61%)
Apr 16, 2020 7.891 8.907 7.658 8.607 6,630,384 +0.65(+8.15%)
Apr 15, 2020 7.997 8.229 7.784 7.958 2,978,343 -0.44(-5.19%)
Apr 14, 2020 8.152 8.529 8.007 8.394 3,125,437 +0.46(+5.73%)
Apr 13, 2020 8.694 8.713 7.716 7.939 6,546,607 -0.77(-8.89%)
Apr 09, 2020 8.268 8.839 8.268 8.713 6,677,622 +0.73(+9.09%)
Apr 08, 2020 7.639 8.108 7.503 7.987 3,159,554 +0.47(+6.31%)
Apr 07, 2020 7.319 8.007 7.281 7.513 6,467,127 +0.69(+10.07%)
Apr 06, 2020 6.545 7.014 6.545 6.826 5,066,239 +0.60(+9.64%)
Apr 03, 2020 6.593 6.671 6.061 6.225 2,702,139 -0.38(-5.72%)
Apr 02, 2020 6.671 6.961 6.496 6.603 2,700,140 -0.06(-0.87%)
Apr 01, 2020 6.748 6.826 6.506 6.661 2,833,312 -0.42(-5.88%)
Mar 31, 2020 7.155 7.561 6.922 7.077 3,382,226 -0.15(-2.14%)
Mar 30, 2020 7.242 7.387 6.603 7.232 1,959,847 -0.10(-1.32%)
Mar 27, 2020 6.680 7.339 6.264 7.329 2,147,994 +0.19(+2.71%)
Mar 26, 2020 7.561 7.881 7.097 7.135 3,903,762 -0.25(-3.41%)
Mar 25, 2020 7.629 7.861 6.777 7.387 12,605,732 -0.09(-1.17%)
Mar 24, 2020 7.087 7.755 7.087 7.474 1,717,238 +0.79(+11.88%)
Mar 23, 2020 6.884 7.135 6.293 6.680 4,982,947 -0.17(-2.54%)
Mar 20, 2020 6.458 7.397 6.225 6.855 4,160,680 +0.56(+8.92%)
Mar 19, 2020 5.886 6.293 5.519 6.293 3,966,491 +0.34(+5.69%)
Mar 18, 2020 6.167 6.748 5.180 5.954 4,915,678 -0.64(-9.69%)
Mar 17, 2020 6.603 6.748 5.519 6.593 4,969,226 +0.11(+1.64%)
Mar 16, 2020 6.274 6.826 6.177 6.487 6,659,252 -0.41(-5.90%)
Mar 13, 2020 6.855 7.203 6.216 6.893 6,189,686 +0.49(+7.72%)
Mar 12, 2020 7.271 7.406 6.303 6.400 6,760,289 -1.54(-19.39%)
Mar 11, 2020 8.762 8.781 7.920 7.939 5,676,865 -0.89(-10.09%)
Mar 10, 2020 9.075 9.349 8.414 8.830 4,255,724 +0.08(+0.97%)
Mar 09, 2020 9.264 9.680 8.697 8.745 2,964,579 -1.12(-11.39%)
Mar 06, 2020 9.453 10.01 9.283 9.868 6,094,182 +0.08(+0.87%)
Mar 05, 2020 10.15 10.15 9.519 9.783 12,008,721 -0.60(-5.82%)
Mar 04, 2020 10.34 10.40 10.13 10.39 4,891,299 +0.18(+1.76%)
Mar 03, 2020 10.60 10.86 10.03 10.21 3,084,826 -0.39(-3.65%)
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.