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 (%)
May 28, 2021	19.81	19.86	19.69	19.71	3,571,839	-0.03(-0.15%)
May 27, 2021	19.78	19.89	19.73	19.74	2,554,939	+0.06(+0.30%)
May 26, 2021	19.75	19.82	19.61	19.68	1,756,364	-0.07(-0.35%)
May 25, 2021	19.80	19.88	19.72	19.75	2,520,863	-0.13(-0.65%)
May 24, 2021	19.95	19.95	19.78	19.88	2,262,299	-0.09(-0.45%)
May 21, 2021	19.72	19.98	19.72	19.97	3,791,525	+0.14(+0.71%)
May 20, 2021	19.70	19.88	19.70	19.83	2,235,969	+0.11(+0.56%)
May 19, 2021	19.77	19.77	19.55	19.72	2,750,448	+0.03(+0.15%)
May 18, 2021	19.72	19.77	19.65	19.69	1,540,822	-0.05(-0.25%)
May 17, 2021	19.65	19.75	19.59	19.74	7,397,834	+0.11(+0.56%)
May 14, 2021	19.58	19.66	19.53	19.63	1,940,976	+0.08(+0.41%)
May 13, 2021	19.64	19.73	19.55	19.55	2,163,095	-0.07(-0.36%)
May 12, 2021	19.68	19.75	19.62	19.62	1,474,192	-0.09(-0.46%)
May 11, 2021	19.64	19.75	19.63	19.71	1,025,907	-0.02(-0.10%)
May 10, 2021	19.75	19.75	19.61	19.73	1,414,756	-0.02(-0.10%)
May 07, 2021	19.60	19.75	19.60	19.75	1,298,812	+0.15(+0.77%)
May 06, 2021	19.78	19.78	19.54	19.60	1,864,899	-0.15(-0.76%)
May 05, 2021	19.72	19.78	19.72	19.75	1,998,811	+0.00(+0.00%)
May 04, 2021	19.76	19.80	19.70	19.75	1,477,965	-0.02(-0.10%)

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.