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 )

8.440 +0.140 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 7.170 7.180 7.030 7.120 2,352,252 -0.16(-2.20%)
Nov 29, 2021 7.420 7.630 7.220 7.280 1,372,265 +0.01(+0.14%)
Nov 26, 2021 7.400 7.420 7.050 7.270 1,994,997 -0.43(-5.58%)
Nov 24, 2021 7.680 7.805 7.640 7.700 515,520 -0.07(-0.90%)
Nov 23, 2021 7.670 7.800 7.610 7.770 948,764 +0.15(+1.97%)
Nov 22, 2021 7.700 7.760 7.500 7.620 1,743,982 +0.02(+0.26%)
Nov 19, 2021 7.650 7.730 7.510 7.600 1,672,658 -0.15(-1.94%)
Nov 18, 2021 7.880 7.800 7.735 7.750 737,263 -0.11(-1.40%)
Nov 17, 2021 7.935 7.935 7.790 7.860 976,265 -0.05(-0.63%)
Nov 16, 2021 7.900 7.940 7.725 7.910 2,661,975 +0.00(+0.00%)
Nov 15, 2021 8.120 8.140 7.900 7.910 811,151 -0.20(-2.47%)
Nov 12, 2021 8.110 8.160 7.950 8.110 787,311 -0.01(-0.12%)
Nov 11, 2021 8.160 8.270 7.980 8.120 1,659,783 +0.01(+0.12%)
Nov 10, 2021 8.190 8.110 1,589,049 -0.31(-3.68%)
Nov 09, 2021 8.500 8.515 8.350 8.420 2,309,384 -0.18(-2.09%)
Nov 08, 2021 8.920 8.980 8.570 8.600 1,358,467 -0.30(-3.37%)
Nov 05, 2021 9.290 9.460 8.850 8.900 1,329,338 -0.08(-0.89%)
Nov 04, 2021 8.980 9.130 8.520 8.980 2,507,436 -0.03(-0.33%)
Nov 03, 2021 8.710 9.030 8.620 9.010 1,138,059 +0.25(+2.85%)
Nov 02, 2021 8.600 8.800 8.520 8.760 723,564 +0.09(+1.04%)
Nov 01, 2021 8.540 8.820 8.510 8.670 564,849 +0.16(+1.88%)
Oct 29, 2021 8.540 8.445 8.510 358,954 +0.01(+0.12%)
Oct 28, 2021 8.640 8.660 8.380 8.500 407,451 -0.09(-1.05%)
Oct 27, 2021 8.500 8.660 8.420 8.590 525,730 +0.09(+1.06%)
Oct 26, 2021 8.620 8.500 521,265 -0.02(-0.23%)
Oct 25, 2021 8.450 8.530 8.310 8.520 1,182,782 +0.13(+1.55%)
Oct 22, 2021 8.400 8.440 8.300 8.390 492,907 -0.06(-0.71%)
Oct 21, 2021 8.350 8.490 8.270 8.450 590,536 +0.10(+1.20%)
Oct 20, 2021 8.420 8.486 8.340 8.350 600,823 -0.10(-1.18%)
Oct 19, 2021 8.340 8.460 8.320 8.450 431,155 +0.05(+0.60%)
Oct 18, 2021 8.450 8.610 8.360 8.400 588,593 -0.08(-0.94%)
Oct 15, 2021 8.500 8.600 8.440 8.480 557,944 +0.06(+0.71%)
Oct 14, 2021 8.470 8.470 8.330 8.420 313,802 +0.06(+0.72%)
Oct 13, 2021 8.690 8.710 8.310 8.360 680,076 -0.33(-3.80%)
Oct 12, 2021 8.670 8.731 8.610 8.690 364,133 +0.00(+0.00%)
Oct 11, 2021 8.820 8.820 8.600 8.690 508,811 -0.13(-1.47%)
Oct 08, 2021 8.880 8.980 8.810 8.820 602,685 -0.06(-0.68%)
Oct 07, 2021 9.160 9.250 8.850 8.880 1,336,300 +0.09(+1.02%)
Oct 06, 2021 8.650 8.800 8.530 8.790 644,559 +0.06(+0.69%)
Oct 05, 2021 8.610 8.980 8.460 8.730 2,091,070 +0.21(+2.46%)
Oct 04, 2021 8.540 8.615 8.450 8.520 572,902 -0.09(-1.05%)
Oct 01, 2021 8.450 8.860 8.405 8.610 1,579,428 +0.32(+3.86%)
Sep 30, 2021 8.600 8.630 8.080 8.290 1,104,047 -0.30(-3.49%)
Sep 29, 2021 8.620 8.700 8.430 8.590 927,469 +0.03(+0.35%)
Sep 28, 2021 8.510 8.670 8.435 8.560 1,658,541 +0.01(+0.12%)
Sep 27, 2021 8.100 8.580 8.100 8.550 1,406,550 +0.48(+5.95%)
Sep 24, 2021 7.670 8.090 7.670 8.070 1,058,473 +0.37(+4.81%)
Sep 23, 2021 7.490 7.710 7.370 7.700 1,061,095 +0.28(+3.77%)
Sep 22, 2021 7.350 7.475 7.280 7.420 559,590 +0.11(+1.50%)
Sep 21, 2021 7.250 7.365 7.190 7.310 620,923 +0.12(+1.67%)
Sep 20, 2021 7.070 7.250 6.970 7.190 484,692 -0.02(-0.28%)
Sep 17, 2021 7.480 7.580 7.180 7.210 2,283,860 -0.23(-3.09%)
Sep 16, 2021 7.420 7.530 7.390 7.440 642,532 +0.02(+0.27%)
Sep 15, 2021 7.400 7.500 7.310 7.420 870,112 -0.07(-0.93%)
Sep 14, 2021 7.610 7.640 7.450 7.490 483,266 -0.12(-1.58%)
Sep 13, 2021 7.560 7.690 7.420 7.610 592,506 +0.08(+1.06%)
Sep 10, 2021 7.380 7.595 7.240 7.530 1,520,364 +0.20(+2.73%)
Sep 09, 2021 7.120 7.455 7.050 7.330 697,536 +0.15(+2.09%)
Sep 08, 2021 7.180 7.360 7.140 7.180 716,107 -0.05(-0.69%)
Sep 07, 2021 7.020 7.260 6.960 7.230 2,387,116 +0.19(+2.70%)
Sep 03, 2021 7.260 7.280 7.010 7.040 297,198 -0.25(-3.43%)
Sep 02, 2021 7.270 7.410 7.220 7.290 388,719 +0.02(+0.28%)
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.