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 )

9.225 -0.205 (-2.17%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 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 (%)
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%)
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.