Indicators

Playa Hotels & Resorts N.V. (NQ: PLYA )

8.460 -0.060 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.230			7.630	1,820,496	+0.33(+4.52%)
Jan 28, 2022	7.210	7.320	7.060	7.300	631,872	+0.11(+1.53%)
Jan 27, 2022	7.490	7.555	7.145	7.190	1,217,847	-0.22(-2.97%)
Jan 26, 2022	7.500	7.670	7.390	7.410	818,341	-0.02(-0.27%)
Jan 25, 2022	7.420	7.545	7.160	7.430	820,460	-0.03(-0.40%)
Jan 24, 2022	7.200	7.460	7.080	7.460	1,079,289	+0.11(+1.50%)
Jan 21, 2022	7.010	7.620	6.930	7.350	1,433,302	+0.36(+5.15%)
Jan 20, 2022	7.200	7.285	6.910	6.990	3,754,764	-0.11(-1.55%)
Jan 19, 2022	7.310	7.390	7.080	7.100	643,076	-0.22(-3.01%)
Jan 18, 2022	7.360	7.460	7.270	7.320	528,041	-0.19(-2.53%)
Jan 14, 2022				7.510	0	-0.18(-2.34%)
Jan 13, 2022	7.880	7.880	7.670	7.690	788,236	-0.13(-1.66%)
Jan 12, 2022	7.820	7.890	7.720	7.820	647,917	+0.06(+0.77%)
Jan 11, 2022	7.570	7.820	7.500	7.760	2,090,661	+0.10(+1.31%)
Jan 10, 2022	7.920	7.920	7.545	7.660	1,578,691	-0.28(-3.53%)
Jan 07, 2022	7.840	8.030	7.830	7.940	965,136	+0.10(+1.28%)
Jan 06, 2022	7.940	7.980	7.760	7.840	778,173	-0.05(-0.63%)
Jan 05, 2022	8.230	8.230	7.870	7.890	422,030	-0.31(-3.78%)
Jan 04, 2022	8.240	8.240	8.065	8.200	959,536	+0.12(+1.49%)

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.