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 (%)
Mar 31, 2022 8.840 8.920 8.640 8.650 841,763 -0.21(-2.37%)
Mar 30, 2022 8.980 9.080 8.840 8.860 451,948 -0.20(-2.21%)
Mar 29, 2022 8.750 9.140 8.750 9.060 1,011,109 +0.44(+5.10%)
Mar 28, 2022 8.510 8.630 8.400 8.620 737,414 +0.11(+1.29%)
Mar 25, 2022 8.440 8.540 8.400 8.510 545,467 +0.07(+0.83%)
Mar 24, 2022 8.380 8.500 8.255 8.440 1,028,040 +0.08(+0.96%)
Mar 23, 2022 8.490 8.535 8.355 8.360 583,925 -0.17(-1.99%)
Mar 22, 2022 8.420 8.600 8.420 8.530 786,417 +0.12(+1.43%)
Mar 21, 2022 8.770 8.789 8.330 8.410 828,259 -0.27(-3.11%)
Mar 18, 2022 8.620 8.800 8.475 8.680 4,992,433 +0.04(+0.46%)
Mar 17, 2022 8.670 8.720 8.510 8.640 1,981,671 -0.10(-1.14%)
Mar 16, 2022 8.650 8.800 8.582 8.740 1,721,144 +0.24(+2.82%)
Mar 15, 2022 8.330 8.810 8.285 8.500 926,862 +0.23(+2.78%)
Mar 14, 2022 8.700 8.700 8.150 8.270 1,308,089 -0.42(-4.83%)
Mar 11, 2022 9.010 9.090 8.650 8.690 1,041,891 -0.23(-2.58%)
Mar 10, 2022 8.790 8.930 8.635 8.920 1,349,378 +0.02(+0.22%)
Mar 09, 2022 8.870 8.990 8.761 8.900 1,064,417 +0.27(+3.13%)
Mar 08, 2022 8.550 8.770 8.345 8.630 1,520,714 +0.13(+1.53%)
Mar 07, 2022 8.970 9.110 8.490 8.500 3,973,666 -0.48(-5.35%)
Mar 04, 2022 9.140 9.170 8.725 8.980 749,702 -0.29(-3.13%)
Mar 03, 2022 9.560 9.610 9.195 9.270 930,735 -0.18(-1.90%)
Mar 02, 2022 9.540 9.710 9.310 9.450 2,557,381 -0.05(-0.53%)
Mar 01, 2022 9.440 9.810 9.325 9.500 2,043,324 +0.05(+0.53%)
Feb 28, 2022 9.180 9.490 9.040 9.450 2,843,651 +0.40(+4.42%)
Feb 25, 2022 8.060 9.160 8.550 9.050 3,305,375 +0.80(+9.70%)
Feb 24, 2022 7.850 8.285 7.580 8.250 808,340 +0.10(+1.23%)
Feb 23, 2022 8.530 8.560 8.050 8.150 707,894 -0.30(-3.55%)
Feb 22, 2022 8.450 8.620 8.345 8.450 1,420,396 -0.08(-0.94%)
Feb 18, 2022 8.530 0 +0.09(+1.07%)
Feb 17, 2022 8.510 8.560 8.365 8.440 678,203 -0.21(-2.43%)
Feb 16, 2022 8.690 8.790 8.560 8.650 798,915 -0.03(-0.35%)
Feb 15, 2022 8.520 8.740 8.420 8.680 971,122 +0.30(+3.58%)
Feb 14, 2022 8.370 8.575 8.310 8.380 749,568 +0.05(+0.60%)
Feb 11, 2022 8.375 8.760 8.250 8.330 774,852 -0.20(-2.34%)
Feb 10, 2022 8.410 8.670 8.370 8.530 591,417 +0.00(+0.00%)
Feb 09, 2022 8.480 8.610 8.420 8.530 654,865 +0.12(+1.43%)
Feb 08, 2022 8.030 8.500 8.000 8.410 2,071,239 +0.44(+5.52%)
Feb 07, 2022 7.610 7.990 7.610 7.970 7,008,610 +0.40(+5.28%)
Feb 04, 2022 7.600 7.640 7.425 7.570 417,094 -0.06(-0.79%)
Feb 03, 2022 7.805 7.630 608,481 -0.11(-1.42%)
Feb 02, 2022 7.890 7.970 7.625 7.740 796,515 -0.15(-1.90%)
Feb 01, 2022 7.630 8.000 7.630 7.890 4,368,812 +0.26(+3.41%)
Jan 31, 2022 7.230 7.630 1,820,496 +0.33(+4.52%)
Jan 28, 2022 7.210 7.320 7.060 7.300 631,872 +0.11(+1.53%)
Jan 27, 2022 7.490 7.555 7.145 7.190 1,217,847 -0.22(-2.97%)
Jan 26, 2022 7.500 7.670 7.390 7.410 818,341 -0.02(-0.27%)
Jan 25, 2022 7.420 7.545 7.160 7.430 820,460 -0.03(-0.40%)
Jan 24, 2022 7.200 7.460 7.080 7.460 1,079,289 +0.11(+1.50%)
Jan 21, 2022 7.010 7.620 6.930 7.350 1,433,302 +0.36(+5.15%)
Jan 20, 2022 7.200 7.285 6.910 6.990 3,754,764 -0.11(-1.55%)
Jan 19, 2022 7.310 7.390 7.080 7.100 643,076 -0.22(-3.01%)
Jan 18, 2022 7.360 7.460 7.270 7.320 528,041 -0.19(-2.53%)
Jan 14, 2022 7.510 0 -0.18(-2.34%)
Jan 13, 2022 7.880 7.880 7.670 7.690 788,236 -0.13(-1.66%)
Jan 12, 2022 7.820 7.890 7.720 7.820 647,917 +0.06(+0.77%)
Jan 11, 2022 7.570 7.820 7.500 7.760 2,090,661 +0.10(+1.31%)
Jan 10, 2022 7.920 7.920 7.545 7.660 1,578,691 -0.28(-3.53%)
Jan 07, 2022 7.840 8.030 7.830 7.940 965,136 +0.10(+1.28%)
Jan 06, 2022 7.940 7.980 7.760 7.840 778,173 -0.05(-0.63%)
Jan 05, 2022 8.230 8.230 7.870 7.890 422,030 -0.31(-3.78%)
Jan 04, 2022 8.240 8.240 8.065 8.200 959,536 +0.12(+1.49%)
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.