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 (%)
Nov 29, 2019	14.00	14.02	13.89	13.94	483,298	-0.09(-0.61%)
Nov 27, 2019	14.08	14.15	13.90	14.02	3,050,267	+0.03(+0.20%)
Nov 26, 2019	14.05	14.10	13.93	14.00	2,835,341	-0.05(-0.34%)
Nov 25, 2019	13.70	14.13	13.65	14.04	3,387,360	+0.37(+2.69%)
Nov 22, 2019	14.05	14.22	13.66	13.67	3,666,992	-0.33(-2.36%)
Nov 21, 2019	14.08	14.20	13.98	14.00	1,606,371	-0.13(-0.94%)
Nov 20, 2019	14.27	14.44	14.04	14.14	2,228,638	-0.19(-1.32%)
Nov 19, 2019	13.79	14.34	13.79	14.33	2,638,984	+0.55(+3.98%)
Nov 18, 2019	13.73	13.87	13.66	13.78	1,779,311	+0.07(+0.54%)
Nov 15, 2019	13.72	13.92	13.68	13.70	1,995,509	+0.05(+0.34%)
Nov 14, 2019	13.54	13.73	13.54	13.66	1,366,615	+0.10(+0.75%)
Nov 13, 2019	13.35	13.60	13.35	13.55	1,393,475	+0.12(+0.90%)
Nov 12, 2019	13.46	13.50	13.39	13.43	1,568,965	+0.00(+0.00%)
Nov 11, 2019	13.58	13.58	13.30	13.43	1,514,413	-0.23(-1.70%)
Nov 08, 2019	13.43	14.02	13.36	13.67	1,954,742	+0.18(+1.31%)
Nov 07, 2019	13.01	13.72	13.00	13.49	3,843,565	-0.20(-1.43%)
Nov 06, 2019	13.61	13.77	13.58	13.69	1,872,448	+0.06(+0.41%)
Nov 05, 2019	13.60	13.72	13.55	13.63	2,003,847	+0.08(+0.62%)
Nov 04, 2019	13.52	13.73	13.48	13.55	1,821,306	+0.07(+0.55%)

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.