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, 2020 2.520 2.520 2.350 2.470 877,910 +0.02(+0.82%)
Apr 29, 2020 2.420 2.530 2.370 2.450 1,913,482 +0.03(+1.24%)
Apr 28, 2020 2.550 2.590 2.330 2.420 730,419 -0.01(-0.41%)
Apr 27, 2020 2.250 2.490 2.200 2.430 892,834 +0.24(+10.96%)
Apr 24, 2020 2.280 2.280 2.120 2.190 386,300 -0.02(-0.90%)
Apr 23, 2020 2.150 2.360 2.110 2.210 905,334 +0.04(+1.84%)
Apr 22, 2020 2.250 2.330 2.090 2.170 500,621 +0.04(+1.88%)
Apr 21, 2020 2.120 2.280 2.010 2.130 1,034,451 +0.05(+2.40%)
Apr 20, 2020 2.600 2.600 2.070 2.080 1,163,894 -0.49(-19.07%)
Apr 17, 2020 2.440 2.675 2.360 2.570 941,400 +0.33(+14.73%)
Apr 16, 2020 2.220 2.250 2.070 2.240 987,061 +0.03(+1.36%)
Apr 15, 2020 2.000 2.320 1.900 2.210 995,411 +0.13(+6.25%)
Apr 14, 2020 2.140 2.170 1.980 2.080 1,206,054 +0.04(+1.96%)
Apr 13, 2020 1.940 2.070 1.770 2.040 872,102 +0.24(+13.33%)
Apr 09, 2020 1.860 1.990 1.750 1.800 1,239,600 -0.04(-2.17%)
Apr 08, 2020 1.720 1.870 1.620 1.840 1,083,252 +0.23(+14.29%)
Apr 07, 2020 1.920 2.040 1.530 1.610 1,806,386 -0.18(-10.06%)
Apr 06, 2020 1.590 1.800 1.540 1.790 935,031 +0.34(+23.45%)
Apr 03, 2020 1.680 1.680 1.300 1.450 867,900 -0.17(-10.49%)
Apr 02, 2020 1.560 1.630 1.550 1.620 788,359 +0.05(+3.18%)
Apr 01, 2020 1.770 1.770 1.470 1.570 991,544 -0.18(-10.29%)
Mar 31, 2020 1.790 1.850 1.550 1.750 1,536,344 +0.10(+6.06%)
Mar 30, 2020 1.880 1.960 1.620 1.650 1,658,448 -0.18(-9.84%)
Mar 27, 2020 2.410 2.410 1.800 1.830 1,530,500 -0.50(-21.46%)
Mar 26, 2020 2.000 2.390 1.970 2.330 6,331,643 +0.45(+23.94%)
Mar 25, 2020 2.200 2.230 1.660 1.880 3,373,142 -0.23(-10.90%)
Mar 24, 2020 2.350 2.530 2.050 2.110 846,944 -0.13(-5.80%)
Mar 23, 2020 2.500 2.650 2.220 2.240 673,373 -0.18(-7.44%)
Mar 20, 2020 2.220 2.830 2.220 2.420 872,000 +0.25(+11.52%)
Mar 19, 2020 1.860 2.300 1.840 2.170 637,449 +0.24(+12.44%)
Mar 18, 2020 3.060 3.060 1.720 1.930 810,916 -1.34(-40.98%)
Mar 17, 2020 3.310 3.310 2.870 3.270 455,534 +0.03(+0.93%)
Mar 16, 2020 3.120 3.280 3.100 3.240 303,926 -0.23(-6.63%)
Mar 13, 2020 3.470 3.804 3.160 3.470 272,000 +0.18(+5.47%)
Mar 12, 2020 3.510 3.590 3.110 3.290 342,471 -0.50(-13.19%)
Mar 11, 2020 4.130 4.130 3.780 3.790 467,165 -0.48(-11.24%)
Mar 10, 2020 3.990 4.280 3.900 4.270 563,220 +0.46(+12.07%)
Mar 09, 2020 3.990 4.050 3.810 3.810 735,836 -0.39(-9.29%)
Mar 06, 2020 4.460 4.550 4.140 4.200 344,200 -0.30(-6.67%)
Mar 05, 2020 5.030 5.330 4.450 4.500 342,997 -0.50(-10.00%)
Mar 04, 2020 5.110 5.330 4.860 5.000 296,434 -0.09(-1.77%)
Mar 03, 2020 5.100 5.250 4.960 5.090 446,477 -0.13(-2.49%)
Mar 02, 2020 5.320 5.600 5.100 5.220 380,091 -0.08(-1.51%)
Feb 28, 2020 5.350 5.880 4.980 5.300 1,067,300 -0.51(-8.78%)
Feb 27, 2020 6.270 6.290 5.620 5.810 847,901 -0.54(-8.50%)
Feb 26, 2020 6.630 6.680 6.085 6.350 562,015 -0.30(-4.51%)
Feb 25, 2020 6.900 6.920 6.565 6.650 513,337 -0.30(-4.32%)
Feb 24, 2020 6.950 6.980 6.570 6.950 463,761 -0.11(-1.56%)
Feb 21, 2020 7.110 7.120 6.980 7.060 168,200 -0.07(-0.98%)
Feb 20, 2020 7.140 7.250 7.080 7.130 191,729 +0.00(+0.00%)
Feb 19, 2020 7.100 7.170 7.020 7.130 97,497 +0.06(+0.85%)
Feb 18, 2020 7.170 7.290 7.020 7.070 197,418 -0.11(-1.53%)
Feb 14, 2020 7.120 7.190 7.020 7.180 171,500 +0.07(+0.98%)
Feb 13, 2020 7.120 7.140 7.010 7.110 221,267 -0.02(-0.28%)
Feb 12, 2020 7.190 7.279 7.040 7.130 495,982 -0.07(-0.97%)
Feb 11, 2020 7.070 7.210 7.030 7.200 261,275 +0.14(+1.98%)
Feb 10, 2020 7.070 7.150 6.980 7.060 163,221 -0.05(-0.70%)
Feb 07, 2020 7.100 7.120 6.980 7.110 461,200 +0.00(+0.00%)
Feb 06, 2020 7.130 7.160 6.970 7.110 724,720 +0.02(+0.28%)
Feb 05, 2020 7.010 7.130 6.910 7.090 287,093 +0.11(+1.58%)
Feb 04, 2020 7.080 7.160 6.960 6.980 141,964 -0.07(-0.99%)
Feb 03, 2020 7.060 7.110 7.000 7.050 300,813 +0.03(+0.43%)
Jan 31, 2020 7.130 7.270 6.910 7.020 423,600 -0.14(-1.96%)
Jan 30, 2020 7.170 7.230 7.080 7.160 131,111 -0.08(-1.10%)
Jan 29, 2020 7.210 7.340 7.170 7.240 220,468 +0.00(+0.07%)
Jan 28, 2020 7.320 7.340 7.220 7.235 183,607 -0.05(-0.75%)
Jan 27, 2020 7.080 7.450 7.000 7.290 575,829 +0.08(+1.11%)
Jan 24, 2020 7.300 7.440 7.160 7.210 173,600 -0.04(-0.55%)
Jan 23, 2020 7.310 7.350 7.220 7.250 332,255 -0.07(-0.96%)
Jan 22, 2020 7.450 7.500 7.310 7.320 156,196 -0.10(-1.35%)
Jan 21, 2020 7.500 7.550 7.410 7.420 220,960 -0.07(-0.93%)
Jan 17, 2020 7.570 7.620 7.490 7.490 147,800 -0.08(-1.06%)
Jan 16, 2020 7.620 7.720 7.570 7.570 255,748 -0.06(-0.79%)
Jan 15, 2020 7.650 7.740 7.600 7.630 87,759 +0.01(+0.20%)
Jan 14, 2020 7.740 7.740 7.590 7.615 110,048 -0.09(-1.23%)
Jan 13, 2020 7.510 7.730 7.500 7.710 249,767 +0.18(+2.39%)
Jan 10, 2020 7.680 7.720 7.490 7.530 112,600 -0.10(-1.31%)
Jan 09, 2020 7.670 7.950 7.610 7.630 218,955 +0.17(+2.28%)
Jan 08, 2020 7.390 7.520 7.390 7.460 176,177 +0.07(+0.95%)
Jan 07, 2020 7.450 7.500 7.290 7.390 448,778 -0.07(-0.94%)
Jan 06, 2020 7.760 7.780 7.440 7.460 427,010 -0.34(-4.36%)
Jan 03, 2020 7.840 7.880 7.790 7.800 93,800 -0.12(-1.52%)
Jan 02, 2020 8.430 8.430 7.900 7.920 195,883 -0.48(-5.71%)
Dec 31, 2019 8.280 8.420 8.250 8.400 182,800 +0.13(+1.57%)
Dec 30, 2019 8.270 8.320 8.210 8.270 275,601 +0.00(+0.00%)
Dec 27, 2019 8.310 8.510 8.230 8.270 175,400 +0.02(+0.24%)
Dec 26, 2019 8.080 8.280 8.080 8.250 139,787 +0.19(+2.36%)
Dec 24, 2019 7.810 8.110 7.810 8.060 171,500 +0.27(+3.47%)
Dec 23, 2019 7.550 7.850 7.550 7.790 668,784 +0.24(+3.18%)
Dec 20, 2019 7.730 7.780 7.530 7.550 727,000 -0.18(-2.33%)
Dec 19, 2019 7.840 7.900 7.675 7.730 222,072 -0.11(-1.40%)
Dec 18, 2019 8.000 8.040 7.830 7.840 291,281 -0.15(-1.88%)
Dec 17, 2019 7.950 8.060 7.860 7.990 196,960 +0.03(+0.38%)
Dec 16, 2019 8.070 8.160 7.950 7.960 155,788 -0.12(-1.49%)
Dec 13, 2019 7.730 8.090 7.720 8.080 130,200 +0.35(+4.53%)
Dec 12, 2019 7.870 7.990 7.700 7.730 273,882 -0.11(-1.40%)
Dec 11, 2019 7.670 7.920 7.540 7.840 136,777 +0.22(+2.95%)
Dec 10, 2019 7.550 7.820 7.540 7.615 309,201 +0.08(+1.13%)
Dec 09, 2019 7.600 7.700 7.480 7.530 364,295 -0.04(-0.46%)
Dec 06, 2019 7.610 7.670 7.540 7.565 247,000 -0.02(-0.33%)
Dec 05, 2019 7.640 7.830 7.560 7.590 140,003 -0.05(-0.65%)
Dec 04, 2019 7.680 7.850 7.540 7.640 257,470 -0.02(-0.26%)
Dec 03, 2019 7.730 7.750 7.610 7.660 166,264 -0.10(-1.29%)
Dec 02, 2019 7.880 8.180 7.700 7.760 385,478 -0.12(-1.52%)
Nov 29, 2019 7.630 7.880 7.630 7.880 149,400 +0.22(+2.87%)
Nov 27, 2019 7.500 7.670 7.470 7.660 121,400 +0.12(+1.66%)
Nov 26, 2019 7.250 7.570 7.250 7.535 137,184 +0.29(+4.07%)
Nov 25, 2019 7.320 7.350 7.220 7.240 307,389 -0.03(-0.41%)
Nov 22, 2019 7.230 7.314 7.190 7.270 119,400 +0.08(+1.11%)
Nov 21, 2019 7.260 7.270 7.150 7.190 151,239 -0.08(-1.10%)
Nov 20, 2019 7.300 7.370 7.250 7.270 265,123 -0.04(-0.55%)
Nov 19, 2019 7.270 7.420 7.270 7.310 115,397 +0.05(+0.69%)
Nov 18, 2019 7.240 7.370 7.240 7.260 227,079 -0.03(-0.41%)
Nov 15, 2019 7.510 7.540 7.250 7.290 206,300 -0.16(-2.15%)
Nov 14, 2019 7.390 7.550 7.390 7.450 150,827 +0.05(+0.68%)
Nov 13, 2019 7.390 7.490 7.380 7.400 198,266 -0.08(-1.07%)
Nov 12, 2019 7.410 7.830 7.380 7.480 261,865 +0.03(+0.40%)
Nov 11, 2019 7.500 7.920 7.330 7.450 237,812 -0.16(-2.10%)
Nov 08, 2019 7.850 7.880 7.410 7.610 326,300 -0.27(-3.43%)
Nov 07, 2019 7.690 8.110 7.610 7.880 274,115 -0.59(-6.97%)
Nov 06, 2019 8.490 8.590 8.430 8.470 261,596 -0.01(-0.12%)
Nov 05, 2019 8.460 8.520 8.390 8.480 148,766 +0.04(+0.53%)
Nov 04, 2019 8.390 8.590 8.390 8.435 128,492 +0.07(+0.78%)
Nov 01, 2019 8.350 8.500 8.300 8.370 69,000 +0.03(+0.36%)
Oct 31, 2019 8.180 8.350 8.120 8.340 249,638 +0.16(+1.96%)
Oct 30, 2019 8.190 8.270 8.150 8.180 85,164 -0.02(-0.24%)
Oct 29, 2019 8.180 8.280 8.120 8.200 138,735 +0.05(+0.61%)
Oct 28, 2019 8.170 8.220 8.070 8.150 51,448 +0.01(+0.12%)
Oct 25, 2019 8.030 8.200 8.030 8.140 143,700 +0.07(+0.87%)
Oct 24, 2019 7.990 8.120 7.960 8.070 171,160 +0.08(+1.00%)
Oct 23, 2019 7.920 8.005 7.850 7.990 91,444 +0.10(+1.27%)
Oct 22, 2019 7.900 7.980 7.860 7.890 110,681 -0.03(-0.38%)
Oct 21, 2019 7.850 7.960 7.850 7.920 81,097 +0.10(+1.28%)
Oct 18, 2019 7.760 7.890 7.760 7.820 153,400 +0.06(+0.77%)
Oct 17, 2019 7.590 7.780 7.560 7.760 312,764 +0.21(+2.78%)
Oct 16, 2019 7.550 7.585 7.487 7.550 111,925 -0.01(-0.13%)
Oct 15, 2019 7.500 7.580 7.470 7.560 160,605 +0.05(+0.73%)
Oct 14, 2019 7.560 7.570 7.450 7.505 89,436 -0.03(-0.33%)
Oct 11, 2019 7.520 7.560 7.490 7.530 122,700 +0.06(+0.80%)
Oct 10, 2019 7.390 7.520 7.390 7.470 157,228 +0.08(+1.08%)
Oct 09, 2019 7.510 7.530 7.360 7.390 122,587 -0.11(-1.47%)
Oct 08, 2019 7.600 7.600 7.470 7.500 137,815 -0.15(-1.96%)
Oct 07, 2019 7.660 7.710 7.590 7.650 505,324 -0.03(-0.39%)
Oct 04, 2019 7.670 7.770 7.640 7.680 129,400 +0.02(+0.26%)
Oct 03, 2019 7.720 7.770 7.600 7.660 362,532 -0.06(-0.78%)
Oct 02, 2019 7.790 7.840 7.690 7.720 180,673 -0.11(-1.40%)
Oct 01, 2019 7.840 7.930 7.780 7.830 156,544 +0.00(+0.00%)
Sep 30, 2019 7.700 7.880 7.620 7.830 248,060 +0.13(+1.69%)
Sep 27, 2019 7.730 7.810 7.600 7.700 138,000 -0.01(-0.13%)
Sep 26, 2019 7.790 7.790 7.610 7.710 150,865 -0.06(-0.77%)
Sep 25, 2019 7.840 7.880 7.690 7.770 260,327 -0.06(-0.77%)
Sep 24, 2019 7.900 8.000 7.670 7.830 793,957 -0.03(-0.38%)
Sep 23, 2019 7.850 7.970 7.821 7.860 70,436 -0.05(-0.63%)
Sep 20, 2019 7.880 7.930 7.790 7.910 242,500 -0.01(-0.13%)
Sep 19, 2019 7.880 7.960 7.845 7.920 87,490 +0.05(+0.64%)
Sep 18, 2019 7.990 8.250 7.810 7.870 178,068 -0.11(-1.38%)
Sep 17, 2019 8.070 8.110 7.900 7.980 214,415 -0.09(-1.12%)
Sep 16, 2019 8.260 8.280 8.050 8.070 285,438 -0.23(-2.77%)
Sep 13, 2019 8.300 8.330 8.220 8.300 293,600 +0.02(+0.24%)
Sep 12, 2019 8.310 8.450 8.230 8.280 156,578 -0.01(-0.12%)
Sep 11, 2019 8.230 8.450 8.190 8.290 221,035 +0.06(+0.73%)
Sep 10, 2019 8.010 8.250 7.950 8.230 133,420 +0.22(+2.75%)
Sep 09, 2019 8.060 8.120 7.940 8.010 139,732 -0.01(-0.12%)
Sep 06, 2019 7.950 8.060 7.930 8.020 130,900 +0.08(+1.01%)
Sep 05, 2019 7.780 7.990 7.780 7.940 298,673 +0.21(+2.72%)
Sep 04, 2019 7.850 7.900 7.670 7.730 253,884 -0.06(-0.77%)
Sep 03, 2019 8.010 8.040 7.760 7.790 200,731 -0.30(-3.71%)
Aug 30, 2019 7.870 8.130 7.750 8.090 195,800 +0.23(+2.93%)
Aug 29, 2019 7.650 7.920 7.580 7.860 219,041 +0.25(+3.29%)
Aug 28, 2019 7.650 7.750 7.550 7.610 187,178 -0.04(-0.52%)
Aug 27, 2019 7.700 7.780 7.540 7.650 208,812 -0.05(-0.65%)
Aug 26, 2019 7.650 7.750 7.600 7.700 149,164 +0.04(+0.52%)
Aug 23, 2019 7.710 7.810 7.580 7.660 194,400 -0.07(-0.91%)
Aug 22, 2019 7.760 7.850 7.725 7.730 168,592 -0.03(-0.39%)
Aug 21, 2019 7.720 7.775 7.650 7.760 120,518 +0.08(+1.04%)
Aug 20, 2019 7.690 7.710 7.625 7.680 155,079 -0.01(-0.13%)
Aug 19, 2019 7.700 7.800 7.660 7.690 128,869 +0.04(+0.52%)
Aug 16, 2019 7.580 7.690 7.570 7.650 113,200 +0.14(+1.86%)
Aug 15, 2019 7.500 7.560 7.480 7.510 248,700 +0.00(+0.00%)
Aug 14, 2019 7.400 7.540 7.355 7.510 342,732 +0.01(+0.13%)
Aug 13, 2019 7.370 7.590 7.360 7.500 296,608 +0.09(+1.21%)
Aug 12, 2019 7.260 7.815 7.260 7.410 823,583 +0.12(+1.65%)
Aug 09, 2019 7.310 7.350 7.140 7.290 2,121,900 -0.05(-0.68%)
Aug 08, 2019 6.970 7.410 6.970 7.340 1,684,567 +0.34(+4.86%)
Aug 07, 2019 6.760 7.120 6.350 7.000 1,800,560 +0.24(+3.55%)
Aug 06, 2019 6.950 7.025 6.740 6.760 444,386 -0.19(-2.73%)
Aug 05, 2019 6.930 7.020 6.830 6.950 388,663 -0.08(-1.14%)
Aug 02, 2019 7.080 7.150 6.940 7.030 289,300 -0.11(-1.54%)
Aug 01, 2019 7.330 7.400 7.120 7.140 274,900 -0.19(-2.59%)
Jul 31, 2019 7.340 7.490 7.260 7.330 437,505 +0.02(+0.27%)
Jul 30, 2019 7.250 7.340 7.180 7.310 195,060 +0.01(+0.14%)
Jul 29, 2019 7.340 7.450 7.290 7.300 502,143 -0.05(-0.68%)
Jul 26, 2019 7.320 7.675 7.290 7.350 227,900 +0.04(+0.55%)
Jul 25, 2019 7.270 7.420 7.220 7.310 245,598 +0.04(+0.55%)
Jul 24, 2019 7.350 7.480 7.200 7.270 374,531 -0.09(-1.22%)
Jul 23, 2019 7.290 7.390 7.220 7.360 335,037 +0.09(+1.24%)
Jul 22, 2019 7.360 7.440 7.230 7.270 304,071 -0.07(-0.95%)
Jul 19, 2019 7.390 7.450 7.250 7.340 289,300 -0.09(-1.21%)
Jul 18, 2019 7.560 7.560 7.360 7.430 187,174 -0.16(-2.11%)
Jul 17, 2019 7.660 7.705 7.540 7.590 221,681 -0.07(-0.91%)
Jul 16, 2019 7.570 7.710 7.520 7.660 340,611 +0.06(+0.79%)
Jul 15, 2019 7.640 7.680 7.540 7.600 189,823 -0.03(-0.39%)
Jul 12, 2019 7.700 7.720 7.560 7.630 170,300 -0.07(-0.91%)
Jul 11, 2019 7.830 7.880 7.590 7.700 831,082 -0.11(-1.41%)
Jul 10, 2019 7.710 7.830 7.640 7.810 657,438 +0.11(+1.43%)
Jul 09, 2019 7.740 7.820 7.680 7.700 298,093 -0.10(-1.28%)
Jul 08, 2019 7.840 7.890 7.710 7.800 386,824 -0.05(-0.64%)
Jul 05, 2019 7.920 7.980 7.755 7.850 278,100 -0.13(-1.63%)
Jul 03, 2019 7.920 8.035 7.920 7.980 230,600 +0.08(+1.01%)
Jul 02, 2019 7.850 7.920 7.750 7.900 510,659 +0.05(+0.64%)
Jul 01, 2019 7.760 7.890 7.750 7.850 577,324 +0.14(+1.82%)
Jun 28, 2019 7.650 7.760 7.590 7.710 569,800 +0.06(+0.78%)
Jun 27, 2019 7.270 7.689 7.020 7.650 778,317 +0.32(+4.37%)
Jun 26, 2019 7.140 7.330 7.000 7.330 1,460,795 +0.18(+2.52%)
Jun 25, 2019 7.370 7.370 7.040 7.150 669,416 -0.22(-2.99%)
Jun 24, 2019 7.690 7.690 7.090 7.370 1,311,736 -0.37(-4.78%)
Jun 21, 2019 8.070 8.070 7.680 7.740 579,900 -0.34(-4.21%)
Jun 20, 2019 8.150 8.230 8.050 8.080 157,468 -0.07(-0.86%)
Jun 19, 2019 8.160 8.210 8.065 8.150 53,370 +0.00(+0.00%)
Jun 18, 2019 8.190 8.230 8.125 8.150 162,097 -0.04(-0.49%)
Jun 17, 2019 8.130 8.370 8.115 8.190 201,173 +0.06(+0.74%)
Jun 14, 2019 8.010 8.160 7.720 8.130 818,600 +0.13(+1.63%)
Jun 13, 2019 8.220 8.220 7.980 8.000 768,316 -0.21(-2.56%)
Jun 12, 2019 8.060 8.210 8.030 8.210 114,128 +0.15(+1.86%)
Jun 11, 2019 8.120 8.200 8.000 8.060 190,844 -0.07(-0.86%)
Jun 10, 2019 8.070 8.220 8.040 8.130 141,682 +0.08(+0.99%)
Jun 07, 2019 8.100 8.130 8.010 8.050 212,800 -0.05(-0.62%)
Jun 06, 2019 7.880 8.120 7.880 8.100 288,699 +0.22(+2.79%)
Jun 05, 2019 7.820 7.900 7.730 7.880 305,175 +0.08(+1.03%)
Jun 04, 2019 7.930 8.040 7.740 7.800 335,639 -0.12(-1.52%)
Jun 03, 2019 8.000 8.060 7.880 7.920 403,442 -0.13(-1.61%)
May 31, 2019 8.120 8.120 7.980 8.050 141,200 -0.08(-0.98%)
May 30, 2019 8.180 8.210 8.080 8.130 258,104 -0.06(-0.73%)
May 29, 2019 8.260 8.267 8.070 8.190 259,903 -0.08(-0.97%)
May 28, 2019 8.280 8.320 8.190 8.270 226,418 -0.03(-0.36%)
May 24, 2019 8.370 8.490 8.190 8.300 1,065,500 -0.05(-0.60%)
May 23, 2019 8.380 8.440 8.130 8.350 204,733 -0.04(-0.48%)
May 22, 2019 8.680 8.700 8.370 8.390 190,464 -0.30(-3.45%)
May 21, 2019 8.810 8.900 8.640 8.690 222,934 -0.10(-1.14%)
May 20, 2019 8.750 8.790 8.630 8.790 152,005 +0.02(+0.23%)
May 17, 2019 8.780 8.810 8.700 8.770 186,100 +0.02(+0.23%)
May 16, 2019 8.770 8.870 8.690 8.750 284,514 +0.03(+0.34%)
May 15, 2019 8.600 8.845 8.580 8.720 1,057,471 +0.05(+0.58%)
May 14, 2019 8.510 8.770 8.510 8.670 609,722 +0.18(+2.12%)
May 13, 2019 8.420 8.600 8.330 8.490 593,848 +0.01(+0.12%)
May 10, 2019 8.300 8.590 8.200 8.480 307,600 -0.02(-0.24%)
May 09, 2019 8.450 8.747 8.430 8.500 552,431 +0.02(+0.24%)
May 08, 2019 8.910 8.950 8.430 8.480 499,441 +0.48(+6.00%)
May 07, 2019 8.020 8.140 7.950 8.000 306,686 -0.13(-1.60%)
May 06, 2019 8.070 8.240 8.000 8.130 122,448 -0.02(-0.25%)
May 03, 2019 8.110 8.320 8.110 8.150 579,300 +0.05(+0.62%)
May 02, 2019 8.140 8.200 7.980 8.100 276,903 -0.03(-0.37%)
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.