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 (%)
May 17, 2024 8.570 8.570 8.310 8.330 555,305 -0.21(-2.46%)
May 16, 2024 8.560 8.705 8.450 8.540 644,391 +0.01(+0.12%)
May 15, 2024 8.470 8.565 8.375 8.530 969,458 +0.12(+1.43%)
May 14, 2024 8.520 8.625 8.360 8.410 1,250,384 -0.10(-1.18%)
May 13, 2024 8.760 8.830 8.490 8.510 1,119,136 -0.25(-2.85%)
May 10, 2024 8.810 8.825 8.695 8.760 744,134 -0.05(-0.57%)
May 09, 2024 8.890 8.902 8.700 8.810 1,136,315 -0.11(-1.23%)
May 08, 2024 9.170 9.215 8.915 8.920 569,684 -0.32(-3.46%)
May 07, 2024 9.640 9.850 9.160 9.240 1,036,013 -0.19(-2.01%)
May 06, 2024 9.340 9.500 9.270 9.430 977,287 +0.13(+1.45%)
May 03, 2024 9.330 9.330 9.205 9.295 516,317 +0.08(+0.92%)
May 02, 2024 9.170 9.270 9.095 9.210 635,474 +0.13(+1.43%)
May 01, 2024 9.000 9.240 8.950 9.080 597,719 +0.08(+0.89%)
Apr 30, 2024 9.080 9.135 8.960 9.000 554,555 -0.15(-1.64%)
Apr 29, 2024 9.070 9.175 9.030 9.150 365,741 +0.10(+1.10%)
Apr 26, 2024 9.140 9.170 9.050 9.050 196,262 -0.09(-0.98%)
Apr 25, 2024 9.060 9.180 9.030 9.140 292,731 -0.02(-0.22%)
Apr 24, 2024 9.260 9.370 9.130 9.160 618,649 -0.04(-0.43%)
Apr 23, 2024 8.990 9.210 8.890 9.200 451,198 +0.25(+2.79%)
Apr 22, 2024 9.010 9.075 8.935 8.950 365,843 -0.04(-0.44%)
Apr 19, 2024 8.870 9.010 8.870 8.990 447,558 +0.12(+1.35%)
Apr 18, 2024 9.030 9.045 8.860 8.870 689,515 -0.13(-1.44%)
Apr 17, 2024 9.200 9.270 9.000 9.000 301,511 -0.18(-1.96%)
Apr 16, 2024 9.160 9.230 9.083 9.180 385,660 -0.03(-0.33%)
Apr 15, 2024 9.330 9.385 9.190 9.210 445,502 -0.05(-0.54%)
Apr 12, 2024 9.420 9.430 9.230 9.260 477,390 -0.23(-2.42%)
Apr 11, 2024 9.420 9.525 9.360 9.490 650,751 +0.06(+0.64%)
Apr 10, 2024 9.440 9.485 9.370 9.430 375,333 -0.12(-1.26%)
Apr 09, 2024 9.580 9.640 9.480 9.550 1,108,695 -0.05(-0.52%)
Apr 08, 2024 9.530 9.610 9.470 9.600 554,849 +0.07(+0.73%)
Apr 05, 2024 9.450 9.600 9.450 9.530 663,699 +0.09(+0.95%)
Apr 04, 2024 9.640 9.710 9.425 9.440 844,637 -0.15(-1.56%)
Apr 03, 2024 9.520 9.620 9.480 9.590 694,290 +0.03(+0.31%)
Apr 02, 2024 9.570 9.620 9.500 9.560 752,663 -0.10(-1.04%)
Apr 01, 2024 9.750 9.790 9.630 9.660 998,559 -0.04(-0.41%)
Mar 28, 2024 9.760 9.840 9.635 9.700 1,082,384 -0.05(-0.51%)
Mar 27, 2024 9.600 9.750 9.560 9.750 1,149,511 +0.18(+1.88%)
Mar 26, 2024 9.530 9.620 9.500 9.570 549,103 +0.04(+0.42%)
Mar 25, 2024 9.590 9.660 9.510 9.530 590,254 -0.06(-0.63%)
Mar 22, 2024 9.680 9.690 9.560 9.590 791,912 -0.05(-0.52%)
Mar 21, 2024 9.720 9.720 9.590 9.640 1,005,322 -0.01(-0.10%)
Mar 20, 2024 9.580 9.695 9.520 9.650 1,662,149 +0.09(+0.94%)
Mar 19, 2024 9.450 9.605 9.450 9.560 1,020,558 +0.13(+1.38%)
Mar 18, 2024 9.410 9.550 9.410 9.430 405,099 +0.04(+0.43%)
Mar 15, 2024 9.510 9.600 9.390 9.390 2,720,283 -0.11(-1.16%)
Mar 14, 2024 9.510 9.590 9.450 9.500 384,051 -0.04(-0.42%)
Mar 13, 2024 9.550 9.610 9.520 9.540 509,024 +0.00(+0.00%)
Mar 12, 2024 9.540 9.620 9.460 9.540 894,103 -0.01(-0.10%)
Mar 11, 2024 9.540 9.610 9.460 9.550 440,628 -0.01(-0.10%)
Mar 08, 2024 9.580 9.630 9.480 9.560 418,691 +0.02(+0.21%)
Mar 07, 2024 9.520 9.615 9.510 9.540 480,295 +0.03(+0.32%)
Mar 06, 2024 9.400 9.655 9.385 9.510 566,677 +0.13(+1.39%)
Mar 05, 2024 9.250 9.465 9.184 9.380 487,898 +0.11(+1.19%)
Mar 04, 2024 9.320 9.330 9.210 9.270 385,064 -0.04(-0.43%)
Mar 01, 2024 9.150 9.355 9.085 9.310 593,880 +0.12(+1.31%)
Feb 29, 2024 9.170 9.349 9.120 9.190 627,819 +0.04(+0.44%)
Feb 28, 2024 9.040 9.250 9.020 9.150 767,602 +0.05(+0.55%)
Feb 27, 2024 9.250 9.270 8.980 9.100 743,514 -0.14(-1.52%)
Feb 26, 2024 9.150 9.400 9.150 9.240 1,063,528 +0.12(+1.32%)
Feb 23, 2024 9.020 9.365 8.870 9.120 1,245,143 +0.30(+3.40%)
Feb 22, 2024 8.910 8.940 8.810 8.820 738,270 -0.02(-0.23%)
Feb 21, 2024 8.700 8.870 8.700 8.840 496,031 +0.09(+1.03%)
Feb 20, 2024 8.820 8.900 8.733 8.750 440,397 -0.08(-0.91%)
Feb 16, 2024 8.770 8.920 8.700 8.830 378,141 +0.00(+0.00%)
Feb 15, 2024 8.550 8.830 8.550 8.830 581,640 +0.31(+3.64%)
Feb 14, 2024 8.390 8.535 8.310 8.520 465,223 +0.17(+2.04%)
Feb 13, 2024 8.460 8.460 8.270 8.350 631,715 -0.27(-3.13%)
Feb 12, 2024 8.490 8.695 8.490 8.620 412,433 +0.10(+1.17%)
Feb 09, 2024 8.605 8.605 8.510 8.520 317,940 -0.04(-0.47%)
Feb 08, 2024 8.480 8.605 8.480 8.560 329,286 +0.08(+0.94%)
Feb 07, 2024 8.480 8.560 8.420 8.480 282,327 +0.00(+0.00%)
Feb 06, 2024 8.390 8.575 8.332 8.480 631,330 +0.11(+1.31%)
Feb 05, 2024 8.380 8.410 8.250 8.370 386,699 -0.10(-1.18%)
Feb 02, 2024 8.380 8.550 8.345 8.470 435,064 -0.01(-0.12%)
Feb 01, 2024 8.360 8.505 8.300 8.480 422,326 +0.18(+2.17%)
Jan 31, 2024 8.460 8.534 8.300 8.300 510,366 -0.16(-1.89%)
Jan 30, 2024 8.410 8.550 8.261 8.460 655,138 +0.01(+0.12%)
Jan 29, 2024 8.320 8.460 8.240 8.450 679,059 +0.10(+1.20%)
Jan 26, 2024 8.280 8.370 8.270 8.350 462,909 +0.09(+1.09%)
Jan 25, 2024 8.170 8.260 8.140 8.260 650,460 +0.21(+2.61%)
Jan 24, 2024 8.140 8.140 8.000 8.050 552,411 +0.02(+0.25%)
Jan 23, 2024 7.980 8.135 7.980 8.030 524,907 +0.06(+0.75%)
Jan 22, 2024 8.120 8.260 7.950 7.970 813,911 -0.11(-1.36%)
Jan 19, 2024 8.110 8.110 7.985 8.080 1,434,441 -0.03(-0.37%)
Jan 18, 2024 8.050 8.140 7.990 8.110 383,093 +0.08(+1.00%)
Jan 17, 2024 7.990 8.110 7.990 8.030 662,104 -0.06(-0.74%)
Jan 16, 2024 8.140 8.150 8.030 8.090 475,481 -0.13(-1.58%)
Jan 12, 2024 8.390 8.390 8.220 8.220 297,538 -0.08(-0.96%)
Jan 11, 2024 8.380 8.400 8.293 8.300 276,710 -0.13(-1.54%)
Jan 10, 2024 8.380 8.500 8.340 8.430 339,957 +0.01(+0.12%)
Jan 09, 2024 8.300 8.430 8.081 8.420 493,300 +0.02(+0.24%)
Jan 08, 2024 8.340 8.415 8.260 8.400 793,805 +0.10(+1.20%)
Jan 05, 2024 8.290 8.450 8.290 8.300 636,224 -0.04(-0.48%)
Jan 04, 2024 8.350 8.465 8.340 8.340 343,636 -0.01(-0.12%)
Jan 03, 2024 8.480 8.495 8.350 8.350 387,712 -0.23(-2.68%)
Jan 02, 2024 8.620 8.670 8.401 8.580 325,133 -0.07(-0.81%)
Dec 29, 2023 8.750 8.820 8.650 8.650 359,138 -0.14(-1.59%)
Dec 28, 2023 8.700 8.790 8.670 8.790 264,286 +0.07(+0.80%)
Dec 27, 2023 8.710 8.730 8.640 8.720 299,833 +0.01(+0.11%)
Dec 26, 2023 8.650 8.720 8.600 8.710 237,184 +0.07(+0.81%)
Dec 22, 2023 8.580 8.650 8.520 8.640 419,124 +0.09(+1.05%)
Dec 21, 2023 8.390 8.570 8.350 8.550 441,002 +0.23(+2.76%)
Dec 20, 2023 8.300 8.430 8.215 8.320 505,771 +0.02(+0.24%)
Dec 19, 2023 8.140 8.365 8.120 8.300 767,238 +0.25(+3.11%)
Dec 18, 2023 8.000 8.100 7.928 8.050 454,813 +0.05(+0.63%)
Dec 15, 2023 8.090 8.115 7.850 8.000 780,534 -0.10(-1.23%)
Dec 14, 2023 8.090 8.200 7.990 8.100 786,919 +0.09(+1.12%)
Dec 13, 2023 7.870 8.045 7.825 8.010 455,375 +0.13(+1.65%)
Dec 12, 2023 7.940 8.040 7.861 7.880 503,016 -0.06(-0.76%)
Dec 11, 2023 7.680 7.990 7.680 7.940 1,162,523 +0.38(+5.03%)
Dec 08, 2023 7.480 7.560 7.460 7.560 336,171 +0.08(+1.07%)
Dec 07, 2023 7.330 7.490 7.305 7.480 363,270 +0.15(+2.05%)
Dec 06, 2023 7.460 7.510 7.330 7.330 384,806 -0.07(-0.95%)
Dec 05, 2023 7.660 7.660 7.290 7.400 624,205 -0.25(-3.27%)
Dec 04, 2023 7.750 7.820 7.620 7.650 656,537 -0.13(-1.67%)
Dec 01, 2023 7.570 7.800 7.550 7.780 466,636 +0.23(+3.05%)
Nov 30, 2023 7.650 7.700 7.500 7.550 1,076,897 -0.08(-1.05%)
Nov 29, 2023 7.720 7.800 7.620 7.630 463,371 -0.08(-1.04%)
Nov 28, 2023 7.760 7.800 7.660 7.710 388,911 -0.04(-0.52%)
Nov 27, 2023 7.790 7.830 7.720 7.750 490,985 -0.05(-0.64%)
Nov 24, 2023 7.790 7.895 7.760 7.800 197,143 -0.01(-0.13%)
Nov 22, 2023 7.790 7.875 7.740 7.810 438,278 +0.11(+1.43%)
Nov 21, 2023 7.750 7.750 7.670 7.700 449,674 -0.09(-1.16%)
Nov 20, 2023 7.850 7.880 7.715 7.790 602,388 -0.06(-0.76%)
Nov 17, 2023 7.750 7.890 7.680 7.850 702,111 +0.16(+2.08%)
Nov 16, 2023 7.720 7.730 7.630 7.690 732,185 -0.03(-0.39%)
Nov 15, 2023 7.590 7.750 7.545 7.720 1,183,694 +0.16(+2.12%)
Nov 14, 2023 7.400 7.580 7.360 7.560 543,404 +0.33(+4.56%)
Nov 13, 2023 7.250 7.320 7.185 7.230 442,986 -0.03(-0.41%)
Nov 10, 2023 7.090 7.265 7.040 7.260 606,784 +0.18(+2.54%)
Nov 09, 2023 7.120 7.255 7.060 7.080 778,544 +0.00(+0.00%)
Nov 08, 2023 7.170 7.240 7.005 7.080 960,305 -0.07(-0.98%)
Nov 07, 2023 6.980 7.210 6.905 7.150 1,358,429 +0.14(+2.00%)
Nov 06, 2023 7.510 7.520 6.975 7.010 2,578,935 -0.44(-5.91%)
Nov 03, 2023 6.960 7.460 6.920 7.450 819,248 +0.27(+3.76%)
Nov 02, 2023 7.270 7.320 7.070 7.180 1,250,611 -0.02(-0.28%)
Nov 01, 2023 7.250 7.250 7.150 7.200 603,736 -0.03(-0.41%)
Oct 31, 2023 7.020 7.240 7.020 7.230 685,442 +0.21(+2.99%)
Oct 30, 2023 7.040 7.140 7.000 7.020 835,042 +0.04(+0.57%)
Oct 27, 2023 6.940 7.025 6.905 6.980 580,569 +0.07(+1.01%)
Oct 26, 2023 6.980 7.065 6.900 6.910 689,188 -0.06(-0.86%)
Oct 25, 2023 6.960 7.030 6.890 6.970 536,135 -0.04(-0.57%)
Oct 24, 2023 7.050 7.130 6.965 7.010 485,250 +0.00(+0.00%)
Oct 23, 2023 6.930 7.150 6.910 7.010 553,623 +0.09(+1.30%)
Oct 20, 2023 6.980 7.000 6.875 6.920 592,360 -0.07(-1.00%)
Oct 19, 2023 7.080 7.170 6.980 6.990 443,695 -0.08(-1.13%)
Oct 18, 2023 7.220 7.240 7.065 7.070 634,479 -0.20(-2.75%)
Oct 17, 2023 7.150 7.360 7.150 7.270 566,700 +0.15(+2.11%)
Oct 16, 2023 7.060 7.210 7.060 7.120 624,728 +0.15(+2.15%)
Oct 13, 2023 7.100 7.180 6.960 6.970 525,656 -0.15(-2.11%)
Oct 12, 2023 7.170 7.170 7.070 7.120 521,686 -0.06(-0.84%)
Oct 11, 2023 7.150 7.215 7.120 7.180 588,668 +0.04(+0.56%)
Oct 10, 2023 7.090 7.250 7.050 7.140 444,920 +0.10(+1.42%)
Oct 09, 2023 6.980 7.085 6.920 7.040 589,339 -0.02(-0.28%)
Oct 06, 2023 7.000 7.170 6.960 7.060 566,440 +0.01(+0.14%)
Oct 05, 2023 7.110 7.195 7.000 7.050 555,153 -0.07(-0.98%)
Oct 04, 2023 6.920 7.130 6.917 7.120 659,504 +0.21(+3.04%)
Oct 03, 2023 7.080 7.085 6.890 6.910 811,291 -0.22(-3.09%)
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.