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 (%)
Apr 30, 2020 2.520 2.520 2.350 2.470 877,910 +0.02(+0.82%)
Apr 29, 2020 2.420 2.530 2.370 2.450 1,913,482 +0.03(+1.24%)
Apr 28, 2020 2.550 2.590 2.330 2.420 730,419 -0.01(-0.41%)
Apr 27, 2020 2.250 2.490 2.200 2.430 892,834 +0.24(+10.96%)
Apr 24, 2020 2.280 2.280 2.120 2.190 386,300 -0.02(-0.90%)
Apr 23, 2020 2.150 2.360 2.110 2.210 905,334 +0.04(+1.84%)
Apr 22, 2020 2.250 2.330 2.090 2.170 500,621 +0.04(+1.88%)
Apr 21, 2020 2.120 2.280 2.010 2.130 1,034,451 +0.05(+2.40%)
Apr 20, 2020 2.600 2.600 2.070 2.080 1,163,894 -0.49(-19.07%)
Apr 17, 2020 2.440 2.675 2.360 2.570 941,400 +0.33(+14.73%)
Apr 16, 2020 2.220 2.250 2.070 2.240 987,061 +0.03(+1.36%)
Apr 15, 2020 2.000 2.320 1.900 2.210 995,411 +0.13(+6.25%)
Apr 14, 2020 2.140 2.170 1.980 2.080 1,206,054 +0.04(+1.96%)
Apr 13, 2020 1.940 2.070 1.770 2.040 872,102 +0.24(+13.33%)
Apr 09, 2020 1.860 1.990 1.750 1.800 1,239,600 -0.04(-2.17%)
Apr 08, 2020 1.720 1.870 1.620 1.840 1,083,252 +0.23(+14.29%)
Apr 07, 2020 1.920 2.040 1.530 1.610 1,806,386 -0.18(-10.06%)
Apr 06, 2020 1.590 1.800 1.540 1.790 935,031 +0.34(+23.45%)
Apr 03, 2020 1.680 1.680 1.300 1.450 867,900 -0.17(-10.49%)
Apr 02, 2020 1.560 1.630 1.550 1.620 788,359 +0.05(+3.18%)
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.