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 )

8.520 +0.080 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 8.160 8.270 8.140 8.140 1,159,455 +0.02(+0.25%)
Jun 29, 2023 7.990 8.155 7.975 8.120 1,302,414 +0.12(+1.50%)
Jun 28, 2023 8.070 8.170 7.980 8.000 1,706,546 -0.08(-0.99%)
Jun 27, 2023 8.000 8.120 7.795 8.080 1,474,851 +0.10(+1.25%)
Jun 26, 2023 8.190 8.330 7.940 7.980 3,324,070 -0.60(-6.99%)
Jun 23, 2023 8.900 8.900 8.570 8.580 1,661,224 -0.36(-4.03%)
Jun 22, 2023 9.050 9.094 8.890 8.940 1,661,804 -0.13(-1.43%)
Jun 21, 2023 8.970 9.105 8.925 9.070 683,710 +0.10(+1.11%)
Jun 20, 2023 8.970 9.000 8.900 8.970 849,610 -0.03(-0.33%)
Jun 16, 2023 9.050 9.050 8.910 9.000 1,012,745 -0.05(-0.55%)
Jun 15, 2023 9.090 9.120 8.940 9.050 743,849 -0.08(-0.88%)
Jun 14, 2023 9.290 9.330 9.070 9.130 482,691 -0.15(-1.62%)
Jun 13, 2023 9.290 9.350 9.155 9.280 532,438 +0.03(+0.32%)
Jun 12, 2023 9.240 9.269 9.105 9.250 400,380 +0.04(+0.43%)
Jun 09, 2023 9.220 9.280 9.140 9.210 449,118 -0.04(-0.43%)
Jun 08, 2023 9.350 9.350 9.170 9.250 736,746 -0.13(-1.39%)
Jun 07, 2023 9.510 9.610 9.350 9.380 1,002,427 -0.11(-1.16%)
Jun 06, 2023 9.360 9.610 9.360 9.490 1,171,824 +0.12(+1.28%)
Jun 05, 2023 9.360 9.390 9.265 9.370 502,298 -0.02(-0.21%)
Jun 02, 2023 9.140 9.465 9.140 9.390 863,400 +0.35(+3.87%)
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.