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 )

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 7.430 7.490 7.240 7.360 814,000 -0.15(-2.00%)
Apr 29, 2021 7.580 7.650 7.410 7.510 1,283,350 +0.01(+0.13%)
Apr 28, 2021 7.540 7.640 7.470 7.500 1,403,614 -0.04(-0.53%)
Apr 27, 2021 7.520 7.610 7.430 7.540 1,729,032 +0.07(+0.94%)
Apr 26, 2021 7.780 7.780 7.470 7.470 1,137,325 -0.13(-1.71%)
Apr 23, 2021 7.550 7.730 7.460 7.600 986,600 +0.14(+1.88%)
Apr 22, 2021 7.310 7.570 7.302 7.460 1,866,105 -0.02(-0.27%)
Apr 21, 2021 7.080 7.490 6.960 7.480 1,042,405 +0.36(+5.06%)
Apr 20, 2021 7.250 7.310 7.010 7.120 2,045,738 -0.23(-3.13%)
Apr 19, 2021 7.290 7.370 7.190 7.350 1,661,395 +0.07(+0.96%)
Apr 16, 2021 7.290 7.400 7.190 7.280 841,100 +0.00(+0.00%)
Apr 15, 2021 7.330 7.370 7.240 7.280 848,525 -0.10(-1.36%)
Apr 14, 2021 7.520 7.590 7.370 7.380 3,096,748 -0.09(-1.20%)
Apr 13, 2021 7.330 7.480 7.180 7.470 1,087,262 +0.31(+4.33%)
Apr 12, 2021 7.330 7.350 7.140 7.160 1,154,617 -0.14(-1.92%)
Apr 09, 2021 7.580 7.620 7.250 7.300 884,200 -0.23(-3.05%)
Apr 08, 2021 7.280 7.540 7.200 7.530 2,986,527 +0.22(+3.01%)
Apr 07, 2021 7.440 7.490 7.280 7.310 665,023 -0.13(-1.75%)
Apr 06, 2021 7.530 7.620 7.420 7.440 550,781 -0.04(-0.53%)
Apr 05, 2021 7.460 7.600 7.430 7.480 650,136 +0.16(+2.19%)
Apr 01, 2021 7.300 7.400 7.200 7.320 613,700 +0.02(+0.27%)
Mar 31, 2021 7.190 7.430 7.180 7.300 1,598,606 +0.09(+1.25%)
Mar 30, 2021 7.160 7.270 7.110 7.210 920,811 +0.03(+0.42%)
Mar 29, 2021 7.320 7.400 7.040 7.180 1,024,903 -0.16(-2.18%)
Mar 26, 2021 7.400 7.490 7.090 7.340 1,006,600 +0.00(+0.00%)
Mar 25, 2021 7.100 7.380 6.980 7.340 1,473,944 +0.17(+2.37%)
Mar 24, 2021 7.330 7.500 7.100 7.170 1,120,945 -0.08(-1.10%)
Mar 23, 2021 7.460 7.490 7.210 7.250 1,182,051 -0.26(-3.46%)
Mar 22, 2021 7.730 7.760 7.420 7.510 992,440 -0.23(-2.97%)
Mar 19, 2021 7.980 8.043 7.620 7.740 3,756,000 -0.17(-2.15%)
Mar 18, 2021 8.190 8.350 7.860 7.910 1,666,569 -0.28(-3.42%)
Mar 17, 2021 7.790 8.200 7.750 8.190 1,773,939 +0.32(+4.07%)
Mar 16, 2021 8.000 8.020 7.850 7.870 2,060,786 -0.13(-1.62%)
Mar 15, 2021 7.600 8.000 7.600 8.000 2,829,453 +0.46(+6.10%)
Mar 12, 2021 7.580 7.630 7.480 7.540 716,600 -0.08(-1.05%)
Mar 11, 2021 7.570 7.721 7.450 7.620 1,069,777 +0.17(+2.28%)
Mar 10, 2021 7.270 7.520 7.250 7.450 1,089,756 +0.19(+2.62%)
Mar 09, 2021 7.380 7.400 7.040 7.260 1,559,216 +0.05(+0.69%)
Mar 08, 2021 7.130 7.445 7.030 7.210 1,570,195 +0.36(+5.26%)
Mar 05, 2021 7.360 7.370 6.400 6.850 2,487,100 -0.03(-0.44%)
Mar 04, 2021 6.930 7.030 6.540 6.880 1,477,215 -0.11(-1.57%)
Mar 03, 2021 7.050 7.260 6.990 6.990 1,527,456 -0.06(-0.85%)
Mar 02, 2021 7.110 7.200 7.000 7.050 741,913 -0.12(-1.67%)
Mar 01, 2021 7.350 7.410 7.170 7.170 1,225,238 +0.00(+0.00%)
Feb 26, 2021 6.910 7.260 6.850 7.170 1,312,400 +0.36(+5.29%)
Feb 25, 2021 7.200 7.260 6.770 6.810 1,339,007 -0.41(-5.68%)
Feb 24, 2021 7.280 7.450 7.090 7.220 1,277,280 -0.02(-0.28%)
Feb 23, 2021 6.930 7.490 6.720 7.240 2,707,815 +0.16(+2.26%)
Feb 22, 2021 7.170 7.260 6.960 7.080 4,898,113 -0.04(-0.56%)
Feb 19, 2021 6.900 7.230 6.810 7.120 1,451,800 +0.32(+4.71%)
Feb 18, 2021 6.950 6.950 6.695 6.800 1,091,644 -0.21(-3.06%)
Feb 17, 2021 6.850 7.055 6.680 7.015 1,527,131 +0.14(+2.11%)
Feb 16, 2021 6.670 7.040 6.620 6.870 4,226,959 +0.21(+3.15%)
Feb 12, 2021 6.340 6.660 6.200 6.660 1,783,900 +0.32(+5.05%)
Feb 11, 2021 6.060 6.350 6.060 6.340 4,161,657 +0.22(+3.59%)
Feb 10, 2021 6.370 6.370 6.120 6.120 2,051,346 -0.22(-3.47%)
Feb 09, 2021 6.200 6.390 6.070 6.340 1,825,146 +0.14(+2.26%)
Feb 08, 2021 6.290 6.290 6.100 6.200 860,351 +0.01(+0.16%)
Feb 05, 2021 5.990 6.400 5.990 6.190 1,438,500 +0.27(+4.56%)
Feb 04, 2021 5.890 5.980 5.830 5.920 667,865 +0.08(+1.37%)
Feb 03, 2021 5.870 6.010 5.800 5.840 1,002,247 +0.01(+0.17%)
Feb 02, 2021 5.590 5.880 5.480 5.830 1,434,089 +0.34(+6.19%)
Feb 01, 2021 5.350 5.640 5.350 5.490 2,140,071 +0.17(+3.20%)
Jan 29, 2021 5.350 5.470 5.150 5.320 2,230,800 -0.05(-0.93%)
Jan 28, 2021 5.380 5.420 5.160 5.370 1,275,194 +0.12(+2.29%)
Jan 27, 2021 5.420 5.500 5.220 5.250 1,125,382 -0.30(-5.41%)
Jan 26, 2021 5.640 5.680 5.510 5.550 958,205 -0.09(-1.60%)
Jan 25, 2021 5.770 5.830 5.580 5.640 938,088 -0.13(-2.25%)
Jan 22, 2021 5.710 5.890 5.500 5.770 1,580,400 -0.03(-0.52%)
Jan 21, 2021 5.860 5.900 5.760 5.800 1,694,123 -0.10(-1.69%)
Jan 20, 2021 6.210 6.210 5.760 5.900 907,700 -0.23(-3.75%)
Jan 19, 2021 5.930 6.160 5.830 6.130 2,623,512 +0.25(+4.34%)
Jan 15, 2021 6.030 6.105 5.700 5.875 899,700 -0.22(-3.69%)
Jan 14, 2021 5.950 6.190 5.950 6.100 2,333,877 +0.23(+3.92%)
Jan 13, 2021 5.870 5.880 5.650 5.870 1,986,239 -0.01(-0.17%)
Jan 12, 2021 5.600 5.960 5.550 5.880 2,278,097 +0.25(+4.44%)
Jan 11, 2021 5.520 5.640 5.325 5.630 3,355,714 +0.04(+0.63%)
Jan 08, 2021 5.580 5.885 5.480 5.595 5,644,100 -0.12(-2.01%)
Jan 07, 2021 5.480 5.850 5.340 5.710 17,585,696 +0.11(+1.96%)
Jan 06, 2021 5.320 5.650 5.320 5.600 1,233,058 +0.29(+5.46%)
Jan 05, 2021 5.390 5.520 5.300 5.310 1,000,410 -0.14(-2.57%)
Jan 04, 2021 5.960 5.960 5.370 5.450 639,240 -0.50(-8.40%)
Dec 31, 2020 5.950 5.950 5.950 1,412,702 +0.20(+3.48%)
Dec 30, 2020 5.490 5.840 5.380 5.750 1,412,702 +0.26(+4.74%)
Dec 29, 2020 5.630 5.680 5.405 5.490 878,005 -0.09(-1.61%)
Dec 28, 2020 5.600 5.630 5.430 5.580 722,801 +0.02(+0.36%)
Dec 24, 2020 5.390 5.580 5.350 5.560 691,900 +0.18(+3.35%)
Dec 23, 2020 5.271 5.435 5.200 5.380 1,284,678 +0.18(+3.46%)
Dec 22, 2020 5.210 5.270 5.080 5.200 656,216 +0.00(+0.00%)
Dec 21, 2020 5.110 5.240 4.910 5.200 1,825,902 -0.16(-2.99%)
Dec 18, 2020 5.360 5.390 5.315 5.360 725,200 +0.04(+0.75%)
Dec 17, 2020 5.310 5.400 5.190 5.320 642,670 +0.07(+1.33%)
Dec 16, 2020 5.080 5.290 5.080 5.250 1,385,656 +0.20(+3.96%)
Dec 15, 2020 5.080 5.140 4.930 5.050 1,698,967 +0.11(+2.23%)
Dec 14, 2020 5.040 5.120 4.850 4.940 1,137,045 +0.09(+1.86%)
Dec 11, 2020 5.200 5.310 4.840 4.850 4,630,600 -0.38(-7.27%)
Dec 10, 2020 5.410 5.440 5.170 5.230 1,330,511 -0.23(-4.21%)
Dec 09, 2020 5.580 5.585 5.420 5.460 804,743 -0.04(-0.73%)
Dec 08, 2020 5.390 5.595 5.374 5.500 864,953 +0.10(+1.85%)
Dec 07, 2020 5.520 5.650 5.270 5.400 2,056,215 -0.10(-1.82%)
Dec 04, 2020 5.490 5.555 5.390 5.500 1,259,900 +0.05(+0.92%)
Dec 03, 2020 5.330 5.500 5.290 5.450 1,087,427 +0.19(+3.61%)
Dec 02, 2020 5.180 5.350 5.030 5.260 1,302,666 +0.07(+1.35%)
Dec 01, 2020 5.200 5.250 5.080 5.190 2,014,632 +0.10(+1.96%)
Nov 30, 2020 5.250 5.290 4.910 5.090 1,376,448 -0.15(-2.86%)
Nov 27, 2020 5.100 5.330 5.090 5.240 2,885,100 +0.18(+3.56%)
Nov 25, 2020 5.030 5.120 4.910 5.060 1,080,700 +0.06(+1.20%)
Nov 24, 2020 4.900 5.110 4.850 5.000 6,331,480 +0.23(+4.82%)
Nov 23, 2020 4.810 4.870 4.640 4.770 5,766,627 +0.08(+1.81%)
Nov 20, 2020 4.470 4.840 4.420 4.685 2,316,100 +0.22(+5.04%)
Nov 19, 2020 4.590 4.720 4.320 4.460 10,234,662 +0.30(+7.21%)
Nov 18, 2020 4.210 4.250 3.900 4.160 8,238,942 +0.14(+3.48%)
Nov 17, 2020 4.380 4.540 3.950 4.020 2,532,605 -0.70(-14.83%)
Nov 16, 2020 4.530 4.890 4.530 4.720 1,730,457 +0.34(+7.76%)
Nov 13, 2020 4.310 4.450 4.270 4.380 874,300 +0.08(+1.86%)
Nov 12, 2020 4.390 4.580 4.260 4.300 944,965 -0.15(-3.37%)
Nov 11, 2020 4.720 4.840 4.400 4.450 510,755 -0.21(-4.51%)
Nov 10, 2020 4.670 4.730 4.510 4.660 503,111 -0.02(-0.43%)
Nov 09, 2020 4.540 5.030 4.400 4.680 2,202,279 +0.79(+20.31%)
Nov 06, 2020 4.060 4.171 3.860 3.890 330,700 -0.16(-3.95%)
Nov 05, 2020 4.020 4.340 4.000 4.050 722,879 -0.21(-4.93%)
Nov 04, 2020 4.180 4.420 4.100 4.260 368,405 +0.07(+1.67%)
Nov 03, 2020 3.950 4.250 3.950 4.190 438,477 +0.23(+5.81%)
Nov 02, 2020 3.890 4.040 3.830 3.960 393,412 +0.09(+2.33%)
Oct 30, 2020 3.860 3.950 3.800 3.870 408,500 -0.03(-0.77%)
Oct 29, 2020 3.900 3.990 3.800 3.900 249,525 -0.03(-0.76%)
Oct 28, 2020 4.070 4.130 3.920 3.930 2,904,449 -0.27(-6.43%)
Oct 27, 2020 4.180 4.230 4.070 4.200 426,118 +0.00(+0.00%)
Oct 26, 2020 4.240 4.340 4.045 4.200 585,202 -0.19(-4.33%)
Oct 23, 2020 4.160 4.400 4.160 4.390 691,000 +0.27(+6.55%)
Oct 22, 2020 3.830 4.180 3.780 4.120 804,225 +0.25(+6.46%)
Oct 21, 2020 3.930 4.000 3.870 3.870 249,626 -0.03(-0.77%)
Oct 20, 2020 3.890 4.030 3.890 3.900 409,305 +0.02(+0.52%)
Oct 19, 2020 3.940 4.030 3.880 3.880 192,858 -0.03(-0.77%)
Oct 16, 2020 3.850 4.020 3.825 3.910 571,200 +0.07(+1.82%)
Oct 15, 2020 3.760 3.935 3.760 3.840 488,977 +0.04(+1.05%)
Oct 14, 2020 3.900 3.970 3.780 3.800 415,235 -0.11(-2.81%)
Oct 13, 2020 4.150 4.240 3.900 3.910 376,609 -0.24(-5.78%)
Oct 12, 2020 4.200 4.220 4.110 4.150 533,654 -0.08(-1.89%)
Oct 09, 2020 4.250 4.320 4.190 4.230 309,300 +0.04(+0.95%)
Oct 08, 2020 4.200 4.240 4.140 4.190 9,297,430 +0.03(+0.72%)
Oct 07, 2020 4.270 4.300 4.130 4.160 549,380 -0.07(-1.65%)
Oct 06, 2020 4.200 4.370 4.180 4.230 554,276 +0.04(+0.95%)
Oct 05, 2020 4.160 4.220 4.100 4.190 465,125 +0.07(+1.70%)
Oct 02, 2020 4.060 4.180 4.000 4.120 550,800 +0.02(+0.49%)
Oct 01, 2020 4.230 4.410 4.080 4.100 565,935 -0.09(-2.15%)
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%)
Sep 01, 2020 4.220 4.300 4.161 4.240 288,298 +0.02(+0.47%)
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%)
Aug 03, 2020 3.630 3.630 3.500 3.550 315,321 -0.08(-2.20%)
Jul 31, 2020 3.700 3.760 3.540 3.630 360,700 -0.12(-3.20%)
Jul 30, 2020 3.700 3.780 3.600 3.750 299,185 +0.00(+0.00%)
Jul 29, 2020 3.750 3.840 3.660 3.750 439,942 -0.01(-0.27%)
Jul 28, 2020 3.660 3.810 3.620 3.760 433,682 +0.07(+1.90%)
Jul 27, 2020 3.530 3.710 3.490 3.690 452,477 +0.13(+3.65%)
Jul 24, 2020 3.520 3.570 3.490 3.560 441,700 +0.03(+0.85%)
Jul 23, 2020 3.600 3.605 3.490 3.530 459,852 -0.12(-3.29%)
Jul 22, 2020 3.620 3.680 3.570 3.650 258,364 +0.03(+0.83%)
Jul 21, 2020 3.540 3.690 3.500 3.620 448,121 +0.11(+3.13%)
Jul 20, 2020 3.640 3.730 3.490 3.510 508,361 -0.16(-4.36%)
Jul 17, 2020 3.780 3.820 3.600 3.670 308,000 -0.12(-3.17%)
Jul 16, 2020 3.750 3.840 3.650 3.790 285,200 -0.01(-0.26%)
Jul 15, 2020 3.590 3.820 3.560 3.800 606,495 +0.30(+8.57%)
Jul 14, 2020 3.360 3.560 3.360 3.500 477,454 +0.05(+1.45%)
Jul 13, 2020 3.520 3.590 3.400 3.450 938,893 -0.06(-1.71%)
Jul 10, 2020 3.470 3.590 3.410 3.510 669,000 +0.01(+0.29%)
Jul 09, 2020 3.510 3.560 3.380 3.500 819,532 -0.01(-0.28%)
Jul 08, 2020 3.470 3.540 3.310 3.510 1,288,136 +0.03(+0.86%)
Jul 07, 2020 3.580 3.600 3.440 3.480 821,884 -0.13(-3.60%)
Jul 06, 2020 3.530 3.680 3.490 3.610 991,091 +0.09(+2.56%)
Jul 02, 2020 3.660 3.850 3.500 3.520 802,000 -0.14(-3.83%)
Jul 01, 2020 3.620 3.790 3.500 3.660 658,034 +0.04(+1.10%)
Jun 30, 2020 3.620 3.670 3.490 3.620 1,218,131 -0.03(-0.82%)
Jun 29, 2020 3.450 3.670 3.450 3.650 1,137,880 +0.14(+3.99%)
Jun 26, 2020 3.480 3.530 3.270 3.510 1,483,700 +0.00(+0.00%)
Jun 25, 2020 3.460 3.600 3.370 3.510 1,039,245 +0.00(+0.00%)
Jun 24, 2020 3.710 3.720 3.460 3.510 924,610 -0.28(-7.39%)
Jun 23, 2020 3.640 3.830 3.530 3.790 661,212 +0.16(+4.41%)
Jun 22, 2020 3.600 3.670 3.420 3.630 854,369 +0.01(+0.28%)
Jun 19, 2020 3.790 3.830 3.510 3.620 787,700 -0.13(-3.47%)
Jun 18, 2020 3.550 3.880 3.500 3.750 898,594 +0.23(+6.53%)
Jun 17, 2020 3.560 3.710 3.460 3.520 666,356 -0.06(-1.68%)
Jun 16, 2020 3.990 4.040 3.560 3.580 1,274,501 -0.09(-2.45%)
Jun 15, 2020 3.600 4.060 3.460 3.670 3,853,916 -0.13(-3.42%)
Jun 12, 2020 3.710 3.810 3.550 3.800 1,272,000 +0.44(+13.10%)
Jun 11, 2020 2.840 3.390 2.810 3.360 2,806,229 -0.29(-7.95%)
Jun 10, 2020 3.960 3.970 3.440 3.650 1,262,300 -0.26(-6.65%)
Jun 09, 2020 4.100 4.110 3.800 3.910 1,173,977 -0.34(-8.00%)
Jun 08, 2020 4.050 4.290 4.000 4.250 2,268,531 +0.58(+15.65%)
Jun 05, 2020 4.450 4.460 3.610 3.675 6,022,200 -0.34(-8.58%)
Jun 04, 2020 3.730 4.150 3.510 4.020 2,891,887 +0.42(+11.67%)
Jun 03, 2020 3.520 3.650 3.370 3.600 1,921,669 +0.15(+4.35%)
Jun 02, 2020 2.950 3.740 2.900 3.450 12,998,900 +0.63(+22.34%)
Jun 01, 2020 2.620 2.990 2.590 2.820 1,115,961 +0.21(+8.05%)
May 29, 2020 2.620 2.660 2.465 2.610 913,400 -0.06(-2.25%)
May 28, 2020 2.850 2.850 2.550 2.670 1,195,851 -0.12(-4.30%)
May 27, 2020 2.910 2.940 2.610 2.790 1,351,385 -0.01(-0.36%)
May 26, 2020 2.850 2.880 2.700 2.800 1,610,539 +0.16(+6.06%)
May 22, 2020 2.640 2.660 2.440 2.640 676,500 +0.02(+0.76%)
May 21, 2020 2.710 2.710 2.470 2.620 1,986,224 -0.03(-1.13%)
May 20, 2020 2.580 2.730 2.560 2.650 935,400 +0.13(+5.16%)
May 19, 2020 2.630 2.650 2.420 2.520 1,613,684 -0.09(-3.45%)
May 18, 2020 2.490 2.620 2.410 2.610 890,774 +0.24(+10.13%)
May 15, 2020 2.230 2.455 2.160 2.370 723,100 +0.14(+6.28%)
May 14, 2020 2.100 2.300 2.095 2.230 847,102 +0.09(+4.21%)
May 13, 2020 2.310 2.340 2.100 2.140 799,351 -0.15(-6.55%)
May 12, 2020 2.100 2.720 2.030 2.290 2,419,113 +0.19(+9.05%)
May 11, 2020 2.070 2.110 1.990 2.100 846,203 +0.05(+2.44%)
May 08, 2020 1.960 2.140 1.910 2.050 1,325,800 +0.13(+6.77%)
May 07, 2020 1.920 1.990 1.840 1.920 699,451 +0.08(+4.35%)
May 06, 2020 2.080 2.080 1.820 1.840 956,151 -0.22(-10.68%)
May 05, 2020 2.270 2.270 2.010 2.060 1,808,292 -0.13(-5.94%)
May 04, 2020 2.400 2.400 2.190 2.190 734,849 -0.07(-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.