Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.170	9.349	9.120	9.190	627,819	+0.04(+0.44%)
Feb 28, 2024	9.040	9.250	9.020	9.150	767,602	+0.05(+0.55%)
Feb 27, 2024	9.250	9.270	8.980	9.100	743,514	-0.14(-1.52%)
Feb 26, 2024	9.150	9.400	9.150	9.240	1,063,528	+0.12(+1.32%)
Feb 23, 2024	9.020	9.365	8.870	9.120	1,245,143	+0.30(+3.40%)
Feb 22, 2024	8.910	8.940	8.810	8.820	738,270	-0.02(-0.23%)
Feb 21, 2024	8.700	8.870	8.700	8.840	496,031	+0.09(+1.03%)
Feb 20, 2024	8.820	8.900	8.733	8.750	440,397	-0.08(-0.91%)
Feb 16, 2024	8.770	8.920	8.700	8.830	378,141	+0.00(+0.00%)
Feb 15, 2024	8.550	8.830	8.550	8.830	581,640	+0.31(+3.64%)
Feb 14, 2024	8.390	8.535	8.310	8.520	465,223	+0.17(+2.04%)
Feb 13, 2024	8.460	8.460	8.270	8.350	631,715	-0.27(-3.13%)
Feb 12, 2024	8.490	8.695	8.490	8.620	412,433	+0.10(+1.17%)
Feb 09, 2024	8.605	8.605	8.510	8.520	317,940	-0.04(-0.47%)
Feb 08, 2024	8.480	8.605	8.480	8.560	329,286	+0.08(+0.94%)
Feb 07, 2024	8.480	8.560	8.420	8.480	282,327	+0.00(+0.00%)
Feb 06, 2024	8.390	8.575	8.332	8.480	631,330	+0.11(+1.31%)
Feb 05, 2024	8.380	8.410	8.250	8.370	386,699	-0.10(-1.18%)
Feb 02, 2024	8.380	8.550	8.345	8.470	435,064	-0.01(-0.12%)

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.