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 )

8.460 -0.060 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2020 4.310 4.310 4.160 4.220 540,964 -0.05(-1.17%)
Aug 28, 2020 4.220 4.340 4.200 4.270 652,000 +0.07(+1.67%)
Aug 27, 2020 4.030 4.230 4.020 4.200 288,872 +0.17(+4.22%)
Aug 26, 2020 4.060 4.110 3.940 4.030 675,648 -0.08(-1.95%)
Aug 25, 2020 4.140 4.305 4.070 4.110 682,722 +0.01(+0.24%)
Aug 24, 2020 3.890 4.170 3.840 4.100 569,134 +0.21(+5.40%)
Aug 21, 2020 3.900 3.980 3.840 3.890 256,500 -0.06(-1.52%)
Aug 20, 2020 3.810 3.950 3.770 3.950 276,846 +0.11(+2.86%)
Aug 19, 2020 3.830 3.900 3.790 3.840 230,090 -0.02(-0.52%)
Aug 18, 2020 3.760 3.860 3.690 3.860 397,525 +0.08(+2.12%)
Aug 17, 2020 3.880 3.880 3.670 3.780 266,064 -0.07(-1.82%)
Aug 14, 2020 3.750 3.955 3.720 3.850 369,600 +0.10(+2.67%)
Aug 13, 2020 3.850 3.970 3.750 3.750 529,467 -0.15(-3.85%)
Aug 12, 2020 3.930 4.010 3.780 3.900 392,829 +0.00(+0.00%)
Aug 11, 2020 3.980 4.110 3.880 3.900 644,165 -0.06(-1.52%)
Aug 10, 2020 3.850 4.020 3.850 3.960 557,069 +0.15(+3.94%)
Aug 07, 2020 3.710 3.950 3.600 3.810 723,100 +0.18(+4.96%)
Aug 06, 2020 3.650 3.690 3.600 3.630 830,325 -0.04(-1.09%)
Aug 05, 2020 3.670 3.740 3.560 3.670 411,681 +0.01(+0.27%)
Aug 04, 2020 3.580 3.700 3.540 3.660 362,609 +0.11(+3.10%)
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.