Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Nov 29, 2019 7.630 7.880 7.630 7.880 149,400 +0.22(+2.87%)
Nov 27, 2019 7.500 7.670 7.470 7.660 121,400 +0.12(+1.66%)
Nov 26, 2019 7.250 7.570 7.250 7.535 137,184 +0.29(+4.07%)
Nov 25, 2019 7.320 7.350 7.220 7.240 307,389 -0.03(-0.41%)
Nov 22, 2019 7.230 7.314 7.190 7.270 119,400 +0.08(+1.11%)
Nov 21, 2019 7.260 7.270 7.150 7.190 151,239 -0.08(-1.10%)
Nov 20, 2019 7.300 7.370 7.250 7.270 265,123 -0.04(-0.55%)
Nov 19, 2019 7.270 7.420 7.270 7.310 115,397 +0.05(+0.69%)
Nov 18, 2019 7.240 7.370 7.240 7.260 227,079 -0.03(-0.41%)
Nov 15, 2019 7.510 7.540 7.250 7.290 206,300 -0.16(-2.15%)
Nov 14, 2019 7.390 7.550 7.390 7.450 150,827 +0.05(+0.68%)
Nov 13, 2019 7.390 7.490 7.380 7.400 198,266 -0.08(-1.07%)
Nov 12, 2019 7.410 7.830 7.380 7.480 261,865 +0.03(+0.40%)
Nov 11, 2019 7.500 7.920 7.330 7.450 237,812 -0.16(-2.10%)
Nov 08, 2019 7.850 7.880 7.410 7.610 326,300 -0.27(-3.43%)
Nov 07, 2019 7.690 8.110 7.610 7.880 274,115 -0.59(-6.97%)
Nov 06, 2019 8.490 8.590 8.430 8.470 261,596 -0.01(-0.12%)
Nov 05, 2019 8.460 8.520 8.390 8.480 148,766 +0.04(+0.53%)
Nov 04, 2019 8.390 8.590 8.390 8.435 128,492 +0.07(+0.78%)
Nov 01, 2019 8.350 8.500 8.300 8.370 69,000 +0.03(+0.36%)
Oct 31, 2019 8.180 8.350 8.120 8.340 249,638 +0.16(+1.96%)
Oct 30, 2019 8.190 8.270 8.150 8.180 85,164 -0.02(-0.24%)
Oct 29, 2019 8.180 8.280 8.120 8.200 138,735 +0.05(+0.61%)
Oct 28, 2019 8.170 8.220 8.070 8.150 51,448 +0.01(+0.12%)
Oct 25, 2019 8.030 8.200 8.030 8.140 143,700 +0.07(+0.87%)
Oct 24, 2019 7.990 8.120 7.960 8.070 171,160 +0.08(+1.00%)
Oct 23, 2019 7.920 8.005 7.850 7.990 91,444 +0.10(+1.27%)
Oct 22, 2019 7.900 7.980 7.860 7.890 110,681 -0.03(-0.38%)
Oct 21, 2019 7.850 7.960 7.850 7.920 81,097 +0.10(+1.28%)
Oct 18, 2019 7.760 7.890 7.760 7.820 153,400 +0.06(+0.77%)
Oct 17, 2019 7.590 7.780 7.560 7.760 312,764 +0.21(+2.78%)
Oct 16, 2019 7.550 7.585 7.487 7.550 111,925 -0.01(-0.13%)
Oct 15, 2019 7.500 7.580 7.470 7.560 160,605 +0.05(+0.73%)
Oct 14, 2019 7.560 7.570 7.450 7.505 89,436 -0.03(-0.33%)
Oct 11, 2019 7.520 7.560 7.490 7.530 122,700 +0.06(+0.80%)
Oct 10, 2019 7.390 7.520 7.390 7.470 157,228 +0.08(+1.08%)
Oct 09, 2019 7.510 7.530 7.360 7.390 122,587 -0.11(-1.47%)
Oct 08, 2019 7.600 7.600 7.470 7.500 137,815 -0.15(-1.96%)
Oct 07, 2019 7.660 7.710 7.590 7.650 505,324 -0.03(-0.39%)
Oct 04, 2019 7.670 7.770 7.640 7.680 129,400 +0.02(+0.26%)
Oct 03, 2019 7.720 7.770 7.600 7.660 362,532 -0.06(-0.78%)
Oct 02, 2019 7.790 7.840 7.690 7.720 180,673 -0.11(-1.40%)
Oct 01, 2019 7.840 7.930 7.780 7.830 156,544 +0.00(+0.00%)
Sep 30, 2019 7.700 7.880 7.620 7.830 248,060 +0.13(+1.69%)
Sep 27, 2019 7.730 7.810 7.600 7.700 138,000 -0.01(-0.13%)
Sep 26, 2019 7.790 7.790 7.610 7.710 150,865 -0.06(-0.77%)
Sep 25, 2019 7.840 7.880 7.690 7.770 260,327 -0.06(-0.77%)
Sep 24, 2019 7.900 8.000 7.670 7.830 793,957 -0.03(-0.38%)
Sep 23, 2019 7.850 7.970 7.821 7.860 70,436 -0.05(-0.63%)
Sep 20, 2019 7.880 7.930 7.790 7.910 242,500 -0.01(-0.13%)
Sep 19, 2019 7.880 7.960 7.845 7.920 87,490 +0.05(+0.64%)
Sep 18, 2019 7.990 8.250 7.810 7.870 178,068 -0.11(-1.38%)
Sep 17, 2019 8.070 8.110 7.900 7.980 214,415 -0.09(-1.12%)
Sep 16, 2019 8.260 8.280 8.050 8.070 285,438 -0.23(-2.77%)
Sep 13, 2019 8.300 8.330 8.220 8.300 293,600 +0.02(+0.24%)
Sep 12, 2019 8.310 8.450 8.230 8.280 156,578 -0.01(-0.12%)
Sep 11, 2019 8.230 8.450 8.190 8.290 221,035 +0.06(+0.73%)
Sep 10, 2019 8.010 8.250 7.950 8.230 133,420 +0.22(+2.75%)
Sep 09, 2019 8.060 8.120 7.940 8.010 139,732 -0.01(-0.12%)
Sep 06, 2019 7.950 8.060 7.930 8.020 130,900 +0.08(+1.01%)
Sep 05, 2019 7.780 7.990 7.780 7.940 298,673 +0.21(+2.72%)
Sep 04, 2019 7.850 7.900 7.670 7.730 253,884 -0.06(-0.77%)
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.