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 (%)
Feb 28, 2022 9.180 9.490 9.040 9.450 2,843,651 +0.40(+4.42%)
Feb 25, 2022 8.060 9.160 8.550 9.050 3,305,375 +0.80(+9.70%)
Feb 24, 2022 7.850 8.285 7.580 8.250 808,340 +0.10(+1.23%)
Feb 23, 2022 8.530 8.560 8.050 8.150 707,894 -0.30(-3.55%)
Feb 22, 2022 8.450 8.620 8.345 8.450 1,420,396 -0.08(-0.94%)
Feb 18, 2022 8.530 0 +0.09(+1.07%)
Feb 17, 2022 8.510 8.560 8.365 8.440 678,203 -0.21(-2.43%)
Feb 16, 2022 8.690 8.790 8.560 8.650 798,915 -0.03(-0.35%)
Feb 15, 2022 8.520 8.740 8.420 8.680 971,122 +0.30(+3.58%)
Feb 14, 2022 8.370 8.575 8.310 8.380 749,568 +0.05(+0.60%)
Feb 11, 2022 8.375 8.760 8.250 8.330 774,852 -0.20(-2.34%)
Feb 10, 2022 8.410 8.670 8.370 8.530 591,417 +0.00(+0.00%)
Feb 09, 2022 8.480 8.610 8.420 8.530 654,865 +0.12(+1.43%)
Feb 08, 2022 8.030 8.500 8.000 8.410 2,071,239 +0.44(+5.52%)
Feb 07, 2022 7.610 7.990 7.610 7.970 7,008,610 +0.40(+5.28%)
Feb 04, 2022 7.600 7.640 7.425 7.570 417,094 -0.06(-0.79%)
Feb 03, 2022 7.805 7.630 608,481 -0.11(-1.42%)
Feb 02, 2022 7.890 7.970 7.625 7.740 796,515 -0.15(-1.90%)
Feb 01, 2022 7.630 8.000 7.630 7.890 4,368,812 +0.26(+3.41%)
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%)
Jan 03, 2022 8.010 8.275 7.985 8.080 1,205,276 +0.10(+1.25%)
Dec 31, 2021 7.710 8.000 7.680 7.980 1,142,143 +0.24(+3.10%)
Dec 30, 2021 7.640 7.790 7.640 7.740 543,318 +0.08(+1.04%)
Dec 29, 2021 7.600 7.720 7.540 7.660 316,961 +0.03(+0.39%)
Dec 28, 2021 7.690 7.810 7.620 7.630 431,145 -0.10(-1.29%)
Dec 27, 2021 7.750 7.805 7.570 7.730 412,737 -0.03(-0.39%)
Dec 23, 2021 7.720 7.795 7.570 7.760 505,587 +0.22(+2.92%)
Dec 22, 2021 7.450 7.620 7.420 7.540 638,781 +0.07(+0.94%)
Dec 21, 2021 7.190 7.515 7.190 7.470 526,142 +0.32(+4.48%)
Dec 20, 2021 6.930 7.160 6.790 7.150 883,739 +0.06(+0.85%)
Dec 17, 2021 6.940 7.125 6.815 7.090 1,992,066 +0.14(+2.01%)
Dec 16, 2021 7.180 7.320 6.930 6.950 1,276,411 -0.19(-2.66%)
Dec 15, 2021 7.180 7.200 7.050 7.140 1,039,612 -0.08(-1.11%)
Dec 14, 2021 7.330 7.420 7.190 7.220 1,088,935 -0.19(-2.56%)
Dec 13, 2021 7.760 7.760 7.370 7.410 543,643 -0.44(-5.61%)
Dec 10, 2021 7.910 7.950 7.730 7.850 526,639 +0.00(+0.00%)
Dec 09, 2021 7.740 7.900 7.647 7.850 812,399 +0.04(+0.51%)
Dec 08, 2021 7.480 7.830 7.411 7.810 1,546,127 +0.40(+5.40%)
Dec 07, 2021 7.550 7.630 7.360 7.410 2,186,747 +0.00(+0.00%)
Dec 06, 2021 7.350 7.685 7.230 7.410 1,081,945 +0.16(+2.21%)
Dec 03, 2021 7.300 7.300 7.080 7.250 2,069,165 -0.04(-0.55%)
Dec 02, 2021 7.030 7.335 6.830 7.290 733,660 +0.45(+6.58%)
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.