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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 4.370 4.500 4.120 4.190 651,404 -0.18(-4.12%)
Sep 29, 2020 4.250 4.380 4.180 4.370 337,641 +0.09(+2.10%)
Sep 28, 2020 4.140 4.300 4.100 4.280 733,438 +0.18(+4.39%)
Sep 25, 2020 4.020 4.100 3.940 4.100 526,000 +0.06(+1.49%)
Sep 24, 2020 4.030 4.100 3.910 4.040 659,565 +0.01(+0.25%)
Sep 23, 2020 4.120 4.225 4.020 4.030 707,504 -0.08(-1.95%)
Sep 22, 2020 4.060 4.250 3.960 4.110 723,809 +0.04(+0.98%)
Sep 21, 2020 4.110 4.210 3.945 4.070 850,504 -0.24(-5.57%)
Sep 18, 2020 4.530 4.530 4.211 4.310 856,400 -0.22(-4.86%)
Sep 17, 2020 4.550 4.550 4.450 4.530 813,229 -0.08(-1.74%)
Sep 16, 2020 4.580 4.740 4.525 4.610 484,511 +0.06(+1.32%)
Sep 15, 2020 4.520 4.650 4.425 4.550 813,574 +0.08(+1.79%)
Sep 14, 2020 4.350 4.490 4.270 4.470 405,549 +0.14(+3.23%)
Sep 11, 2020 4.410 4.490 4.310 4.330 433,800 -0.08(-1.81%)
Sep 10, 2020 4.420 4.560 4.350 4.410 552,631 +0.01(+0.23%)
Sep 09, 2020 4.460 4.460 4.330 4.400 682,830 -0.06(-1.35%)
Sep 08, 2020 4.360 4.490 4.260 4.460 484,977 +0.04(+0.90%)
Sep 04, 2020 4.310 4.470 4.210 4.420 719,600 +0.14(+3.27%)
Sep 03, 2020 4.300 4.430 4.230 4.280 599,111 -0.02(-0.47%)
Sep 02, 2020 4.260 4.330 4.170 4.300 300,929 +0.06(+1.42%)
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.