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, 2022 6.700 6.720 6.545 6.560 2,416,082 -0.07(-1.06%)
Aug 30, 2022 6.740 6.815 6.595 6.630 1,394,537 -0.07(-1.04%)
Aug 29, 2022 6.650 6.750 6.560 6.700 851,848 -0.02(-0.30%)
Aug 26, 2022 7.030 7.100 6.710 6.720 724,917 -0.33(-4.68%)
Aug 25, 2022 7.020 7.150 6.980 7.050 1,246,797 +0.06(+0.86%)
Aug 24, 2022 6.820 7.068 6.820 6.990 585,732 +0.07(+1.01%)
Aug 23, 2022 7.010 7.080 6.880 6.920 870,598 -0.03(-0.43%)
Aug 22, 2022 7.010 7.010 6.910 6.950 687,090 -0.21(-2.93%)
Aug 19, 2022 7.230 7.230 7.095 7.160 609,750 -0.17(-2.32%)
Aug 18, 2022 7.230 7.340 7.200 7.330 372,514 +0.08(+1.10%)
Aug 17, 2022 7.310 7.380 7.195 7.250 589,110 -0.17(-2.29%)
Aug 16, 2022 7.380 7.490 7.380 7.420 931,858 +0.03(+0.41%)
Aug 15, 2022 7.330 7.447 7.305 7.390 952,685 +0.05(+0.68%)
Aug 12, 2022 7.340 7.415 7.290 7.340 3,373,958 +0.08(+1.10%)
Aug 11, 2022 7.450 7.460 7.235 7.260 463,655 -0.06(-0.82%)
Aug 10, 2022 7.110 7.430 7.110 7.320 970,439 +0.31(+4.42%)
Aug 09, 2022 7.200 7.246 6.910 7.010 855,640 -0.21(-2.91%)
Aug 08, 2022 7.120 7.350 7.110 7.220 1,437,926 +0.20(+2.85%)
Aug 05, 2022 7.140 7.375 6.921 7.020 1,396,840 -0.13(-1.82%)
Aug 04, 2022 7.100 7.170 7.040 7.150 2,409,193 +0.08(+1.13%)
Aug 03, 2022 6.880 7.110 6.810 7.070 1,443,601 +0.24(+3.51%)
Aug 02, 2022 6.800 6.870 6.680 6.830 967,984 -0.01(-0.15%)
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.