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 31, 2019 15.70 15.84 15.64 15.68 1,749,138 -0.16(-1.04%)
May 30, 2019 15.81 15.99 15.75 15.85 1,603,891 +0.06(+0.41%)
May 29, 2019 15.95 16.10 15.78 15.78 1,964,167 -0.24(-1.48%)
May 28, 2019 16.20 16.24 15.95 16.02 1,749,282 -0.10(-0.62%)
May 24, 2019 16.26 16.29 16.08 16.12 1,641,381 -0.05(-0.28%)
May 23, 2019 16.23 16.24 15.96 16.17 3,014,085 -0.09(-0.56%)
May 22, 2019 16.34 16.44 16.21 16.26 2,401,376 -0.15(-0.89%)
May 21, 2019 16.25 16.42 16.21 16.41 1,931,812 +0.23(+1.41%)
May 20, 2019 16.31 16.32 16.13 16.18 3,027,273 -0.24(-1.45%)
May 17, 2019 16.51 16.73 16.41 16.42 2,111,097 -0.23(-1.37%)
May 16, 2019 16.10 16.66 16.03 16.64 3,416,034 +0.57(+3.53%)
May 15, 2019 16.28 16.32 16.07 16.08 2,016,596 -0.17(-1.07%)
May 14, 2019 16.03 16.46 15.98 16.25 1,722,271 +0.29(+1.81%)
May 13, 2019 16.18 16.27 15.88 15.96 1,990,234 -0.43(-2.64%)
May 10, 2019 16.23 16.53 16.16 16.40 1,948,582 +0.05(+0.33%)
May 09, 2019 16.24 16.46 16.09 16.34 2,596,695 -0.04(-0.22%)
May 08, 2019 16.46 16.51 16.24 16.38 3,372,892 -0.15(-0.93%)
May 07, 2019 16.31 16.65 16.20 16.53 3,010,392 +0.09(+0.55%)
May 06, 2019 15.98 16.44 15.98 16.44 1,930,592 +0.23(+1.39%)
May 03, 2019 15.98 16.30 15.80 16.21 2,890,327 +0.25(+1.59%)
May 02, 2019 16.26 16.33 15.55 15.96 2,524,217 -0.34(-2.11%)
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.