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 (%)
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%)
Dec 01, 2023 7.570 7.800 7.550 7.780 466,636 +0.23(+3.05%)
Nov 30, 2023 7.650 7.700 7.500 7.550 1,076,897 -0.08(-1.05%)
Nov 29, 2023 7.720 7.800 7.620 7.630 463,371 -0.08(-1.04%)
Nov 28, 2023 7.760 7.800 7.660 7.710 388,911 -0.04(-0.52%)
Nov 27, 2023 7.790 7.830 7.720 7.750 490,985 -0.05(-0.64%)
Nov 24, 2023 7.790 7.895 7.760 7.800 197,143 -0.01(-0.13%)
Nov 22, 2023 7.790 7.875 7.740 7.810 438,278 +0.11(+1.43%)
Nov 21, 2023 7.750 7.750 7.670 7.700 449,674 -0.09(-1.16%)
Nov 20, 2023 7.850 7.880 7.715 7.790 602,388 -0.06(-0.76%)
Nov 17, 2023 7.750 7.890 7.680 7.850 702,111 +0.16(+2.08%)
Nov 16, 2023 7.720 7.730 7.630 7.690 732,185 -0.03(-0.39%)
Nov 15, 2023 7.590 7.750 7.545 7.720 1,183,694 +0.16(+2.12%)
Nov 14, 2023 7.400 7.580 7.360 7.560 543,404 +0.33(+4.56%)
Nov 13, 2023 7.250 7.320 7.185 7.230 442,986 -0.03(-0.41%)
Nov 10, 2023 7.090 7.265 7.040 7.260 606,784 +0.18(+2.54%)
Nov 09, 2023 7.120 7.255 7.060 7.080 778,544 +0.00(+0.00%)
Nov 08, 2023 7.170 7.240 7.005 7.080 960,305 -0.07(-0.98%)
Nov 07, 2023 6.980 7.210 6.905 7.150 1,358,429 +0.14(+2.00%)
Nov 06, 2023 7.510 7.520 6.975 7.010 2,578,935 -0.44(-5.91%)
Nov 03, 2023 6.960 7.460 6.920 7.450 819,248 +0.27(+3.76%)
Nov 02, 2023 7.270 7.320 7.070 7.180 1,250,611 -0.02(-0.28%)
Nov 01, 2023 7.250 7.250 7.150 7.200 603,736 -0.03(-0.41%)
Oct 31, 2023 7.020 7.240 7.020 7.230 685,442 +0.21(+2.99%)
Oct 30, 2023 7.040 7.140 7.000 7.020 835,042 +0.04(+0.57%)
Oct 27, 2023 6.940 7.025 6.905 6.980 580,569 +0.07(+1.01%)
Oct 26, 2023 6.980 7.065 6.900 6.910 689,188 -0.06(-0.86%)
Oct 25, 2023 6.960 7.030 6.890 6.970 536,135 -0.04(-0.57%)
Oct 24, 2023 7.050 7.130 6.965 7.010 485,250 +0.00(+0.00%)
Oct 23, 2023 6.930 7.150 6.910 7.010 553,623 +0.09(+1.30%)
Oct 20, 2023 6.980 7.000 6.875 6.920 592,360 -0.07(-1.00%)
Oct 19, 2023 7.080 7.170 6.980 6.990 443,695 -0.08(-1.13%)
Oct 18, 2023 7.220 7.240 7.065 7.070 634,479 -0.20(-2.75%)
Oct 17, 2023 7.150 7.360 7.150 7.270 566,700 +0.15(+2.11%)
Oct 16, 2023 7.060 7.210 7.060 7.120 624,728 +0.15(+2.15%)
Oct 13, 2023 7.100 7.180 6.960 6.970 525,656 -0.15(-2.11%)
Oct 12, 2023 7.170 7.170 7.070 7.120 521,686 -0.06(-0.84%)
Oct 11, 2023 7.150 7.215 7.120 7.180 588,668 +0.04(+0.56%)
Oct 10, 2023 7.090 7.250 7.050 7.140 444,920 +0.10(+1.42%)
Oct 09, 2023 6.980 7.085 6.920 7.040 589,339 -0.02(-0.28%)
Oct 06, 2023 7.000 7.170 6.960 7.060 566,440 +0.01(+0.14%)
Oct 05, 2023 7.110 7.195 7.000 7.050 555,153 -0.07(-0.98%)
Oct 04, 2023 6.920 7.130 6.917 7.120 659,504 +0.21(+3.04%)
Oct 03, 2023 7.080 7.085 6.890 6.910 811,291 -0.22(-3.09%)
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.