Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.340	7.360	7.100	7.240	974,070	-0.07(-0.96%)
Sep 28, 2023	7.160	7.350	7.160	7.310	432,764	+0.13(+1.81%)
Sep 27, 2023	7.130	7.205	7.095	7.180	631,075	+0.11(+1.56%)
Sep 26, 2023	7.120	7.220	7.041	7.070	936,269	-0.06(-0.84%)
Sep 25, 2023	7.040	7.150	7.090	7.130	764,925	+0.04(+0.56%)
Sep 22, 2023	7.110	7.245	7.020	7.090	602,968	+0.00(+0.00%)
Sep 21, 2023	7.200	7.220	7.080	7.090	927,778	-0.16(-2.21%)
Sep 20, 2023	7.250	7.395	7.240	7.250	695,555	+0.01(+0.14%)
Sep 19, 2023	7.350	7.450	7.240	7.240	703,939	-0.12(-1.63%)
Sep 18, 2023	7.480	7.480	7.360	7.360	465,089	-0.10(-1.34%)
Sep 15, 2023	7.460	7.565	7.430	7.460	1,529,209	-0.01(-0.13%)
Sep 14, 2023	7.370	7.515	7.370	7.470	994,306	+0.13(+1.77%)
Sep 13, 2023	7.270	7.460	7.270	7.340	1,255,922	+0.06(+0.82%)
Sep 12, 2023	7.280	7.305	7.215	7.280	1,136,354	-0.01(-0.14%)
Sep 11, 2023	7.470	7.567	7.240	7.290	1,513,166	-0.16(-2.15%)
Sep 08, 2023	7.320	7.505	7.320	7.450	717,538	+0.14(+1.92%)
Sep 07, 2023	7.300	7.330	7.230	7.310	1,103,723	-0.03(-0.41%)
Sep 06, 2023	7.370	7.409	7.335	7.340	920,120	-0.03(-0.41%)
Sep 05, 2023	7.480	7.485	7.305	7.370	1,690,824	-0.14(-1.86%)

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.