Indicators

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

8.510 -0.010 (-0.12%)

Streaming Delayed Price Updated: 2:08 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.750	8.820	8.650	8.650	359,138	-0.14(-1.59%)
Dec 28, 2023	8.700	8.790	8.670	8.790	264,286	+0.07(+0.80%)
Dec 27, 2023	8.710	8.730	8.640	8.720	299,833	+0.01(+0.11%)
Dec 26, 2023	8.650	8.720	8.600	8.710	237,184	+0.07(+0.81%)
Dec 22, 2023	8.580	8.650	8.520	8.640	419,124	+0.09(+1.05%)
Dec 21, 2023	8.390	8.570	8.350	8.550	441,002	+0.23(+2.76%)
Dec 20, 2023	8.300	8.430	8.215	8.320	505,771	+0.02(+0.24%)
Dec 19, 2023	8.140	8.365	8.120	8.300	767,238	+0.25(+3.11%)
Dec 18, 2023	8.000	8.100	7.928	8.050	454,813	+0.05(+0.63%)
Dec 15, 2023	8.090	8.115	7.850	8.000	780,534	-0.10(-1.23%)
Dec 14, 2023	8.090	8.200	7.990	8.100	786,919	+0.09(+1.12%)
Dec 13, 2023	7.870	8.045	7.825	8.010	455,375	+0.13(+1.65%)
Dec 12, 2023	7.940	8.040	7.861	7.880	503,016	-0.06(-0.76%)
Dec 11, 2023	7.680	7.990	7.680	7.940	1,162,523	+0.38(+5.03%)
Dec 08, 2023	7.480	7.560	7.460	7.560	336,171	+0.08(+1.07%)
Dec 07, 2023	7.330	7.490	7.305	7.480	363,270	+0.15(+2.05%)
Dec 06, 2023	7.460	7.510	7.330	7.330	384,806	-0.07(-0.95%)
Dec 05, 2023	7.660	7.660	7.290	7.400	624,205	-0.25(-3.27%)
Dec 04, 2023	7.750	7.820	7.620	7.650	656,537	-0.13(-1.67%)

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.