Indicators

Playa Hotels & Resorts N.V. (NQ: PLYA )

8.500 -0.020 (-0.23%)

Streaming Delayed Price Updated: 12:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.650	7.760	7.590	7.710	569,800	+0.06(+0.78%)
Jun 27, 2019	7.270	7.689	7.020	7.650	778,317	+0.32(+4.37%)
Jun 26, 2019	7.140	7.330	7.000	7.330	1,460,795	+0.18(+2.52%)
Jun 25, 2019	7.370	7.370	7.040	7.150	669,416	-0.22(-2.99%)
Jun 24, 2019	7.690	7.690	7.090	7.370	1,311,736	-0.37(-4.78%)
Jun 21, 2019	8.070	8.070	7.680	7.740	579,900	-0.34(-4.21%)
Jun 20, 2019	8.150	8.230	8.050	8.080	157,468	-0.07(-0.86%)
Jun 19, 2019	8.160	8.210	8.065	8.150	53,370	+0.00(+0.00%)
Jun 18, 2019	8.190	8.230	8.125	8.150	162,097	-0.04(-0.49%)
Jun 17, 2019	8.130	8.370	8.115	8.190	201,173	+0.06(+0.74%)
Jun 14, 2019	8.010	8.160	7.720	8.130	818,600	+0.13(+1.63%)
Jun 13, 2019	8.220	8.220	7.980	8.000	768,316	-0.21(-2.56%)
Jun 12, 2019	8.060	8.210	8.030	8.210	114,128	+0.15(+1.86%)
Jun 11, 2019	8.120	8.200	8.000	8.060	190,844	-0.07(-0.86%)
Jun 10, 2019	8.070	8.220	8.040	8.130	141,682	+0.08(+0.99%)
Jun 07, 2019	8.100	8.130	8.010	8.050	212,800	-0.05(-0.62%)
Jun 06, 2019	7.880	8.120	7.880	8.100	288,699	+0.22(+2.79%)
Jun 05, 2019	7.820	7.900	7.730	7.880	305,175	+0.08(+1.03%)
Jun 04, 2019	7.930	8.040	7.740	7.800	335,639	-0.12(-1.52%)

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.