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, 2023 8.920 9.020 8.840 8.920 2,381,649 +0.03(+0.34%)
Feb 27, 2023 8.800 9.045 8.735 8.890 2,620,373 +0.23(+2.66%)
Feb 24, 2023 8.700 8.930 8.560 8.660 6,981,520 +0.65(+8.11%)
Feb 23, 2023 8.010 8.100 7.830 8.010 2,134,609 +0.04(+0.50%)
Feb 22, 2023 7.790 8.035 7.750 7.970 1,506,719 +0.20(+2.57%)
Feb 21, 2023 7.660 7.860 7.570 7.770 1,297,055 +0.04(+0.52%)
Feb 17, 2023 7.780 7.838 7.670 7.730 869,744 -0.10(-1.28%)
Feb 16, 2023 7.830 7.890 7.680 7.830 1,094,648 -0.10(-1.26%)
Feb 15, 2023 7.700 8.015 7.680 7.930 1,472,378 +0.19(+2.45%)
Feb 14, 2023 7.590 7.760 7.530 7.740 1,049,993 +0.12(+1.57%)
Feb 13, 2023 7.480 7.670 7.480 7.620 502,099 +0.11(+1.46%)
Feb 10, 2023 7.560 7.830 7.470 7.510 1,122,152 -0.21(-2.72%)
Feb 09, 2023 7.760 7.820 7.680 7.720 1,119,184 +0.02(+0.26%)
Feb 08, 2023 7.650 7.750 7.600 7.700 1,434,791 +0.01(+0.13%)
Feb 07, 2023 7.580 7.740 7.500 7.690 951,651 +0.12(+1.59%)
Feb 06, 2023 7.580 7.635 7.495 7.570 1,398,683 -0.06(-0.79%)
Feb 03, 2023 7.520 7.698 7.500 7.630 629,125 +0.07(+0.93%)
Feb 02, 2023 7.860 7.860 7.560 7.560 1,066,319 -0.18(-2.33%)
Feb 01, 2023 7.580 7.759 7.535 7.740 731,445 +0.16(+2.11%)
Jan 31, 2023 7.230 7.640 7.190 7.580 2,631,716 +0.38(+5.28%)
Jan 30, 2023 7.210 7.255 7.150 7.200 1,590,378 -0.06(-0.83%)
Jan 27, 2023 7.330 7.370 7.250 7.260 505,973 -0.05(-0.68%)
Jan 26, 2023 7.280 7.375 7.250 7.310 668,310 +0.11(+1.53%)
Jan 25, 2023 7.030 7.210 7.020 7.200 719,429 +0.11(+1.55%)
Jan 24, 2023 7.100 7.120 7.020 7.090 693,662 +0.01(+0.14%)
Jan 23, 2023 6.960 7.100 6.915 7.080 820,649 +0.12(+1.72%)
Jan 20, 2023 6.940 7.015 6.850 6.960 567,654 +0.07(+1.02%)
Jan 19, 2023 6.700 6.915 6.660 6.890 727,531 +0.12(+1.77%)
Jan 18, 2023 6.940 6.980 6.760 6.770 567,273 -0.12(-1.74%)
Jan 17, 2023 6.890 6.980 6.877 6.890 1,305,640 -0.02(-0.29%)
Jan 13, 2023 6.860 6.910 6.775 6.910 1,311,515 +0.05(+0.73%)
Jan 12, 2023 6.740 6.950 6.682 6.860 1,823,088 +0.16(+2.39%)
Jan 11, 2023 6.330 6.730 6.320 6.700 1,077,361 +0.41(+6.52%)
Jan 10, 2023 6.250 6.330 6.235 6.290 1,050,914 +0.02(+0.32%)
Jan 09, 2023 6.340 6.355 6.255 6.270 2,728,393 -0.02(-0.32%)
Jan 06, 2023 6.410 6.410 6.231 6.290 1,565,808 -0.07(-1.10%)
Jan 05, 2023 6.240 6.390 6.140 6.360 3,665,053 +0.10(+1.60%)
Jan 04, 2023 6.190 6.440 6.150 6.260 1,172,567 +0.10(+1.62%)
Jan 03, 2023 6.580 6.630 6.130 6.160 1,948,565 -0.37(-5.67%)
Dec 30, 2022 6.300 6.590 6.270 6.530 1,890,273 +0.16(+2.51%)
Dec 29, 2022 6.140 6.415 6.140 6.370 2,611,949 +0.25(+4.08%)
Dec 28, 2022 6.150 6.220 6.090 6.120 1,134,906 -0.04(-0.65%)
Dec 27, 2022 6.200 6.330 6.140 6.160 958,637 -0.04(-0.65%)
Dec 23, 2022 6.090 6.200 6.005 6.200 919,497 +0.10(+1.64%)
Dec 22, 2022 5.830 6.100 5.780 6.100 2,123,426 +0.20(+3.39%)
Dec 21, 2022 6.030 6.030 5.840 5.900 1,607,207 -0.09(-1.50%)
Dec 20, 2022 5.900 6.000 5.850 5.990 793,796 +0.06(+1.01%)
Dec 19, 2022 5.960 5.980 5.890 5.930 1,101,085 -0.02(-0.34%)
Dec 16, 2022 6.000 6.030 5.900 5.950 1,440,663 -0.11(-1.82%)
Dec 15, 2022 6.100 6.140 6.005 6.060 898,474 -0.13(-2.10%)
Dec 14, 2022 6.370 6.370 6.140 6.190 2,074,629 +0.07(+1.14%)
Dec 13, 2022 6.220 6.280 6.035 6.120 1,065,642 +0.08(+1.32%)
Dec 12, 2022 5.850 6.070 5.800 6.040 855,751 +0.16(+2.72%)
Dec 09, 2022 5.740 5.915 5.706 5.880 924,952 +0.12(+2.08%)
Dec 08, 2022 5.800 5.900 5.730 5.760 628,179 +0.01(+0.17%)
Dec 07, 2022 5.730 5.855 5.730 5.750 680,349 -0.10(-1.71%)
Dec 06, 2022 6.010 6.020 5.800 5.850 1,332,597 -0.18(-2.99%)
Dec 05, 2022 6.070 6.150 6.005 6.030 859,033 -0.06(-0.99%)
Dec 02, 2022 6.020 6.110 5.980 6.090 1,147,018 -0.04(-0.65%)
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.