Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.050	9.400	9.020	9.310	806,601	+0.27(+2.99%)
Apr 27, 2023	9.050	9.130	8.884	9.040	787,757	+0.03(+0.33%)
Apr 26, 2023	9.250	9.370	8.970	9.010	1,082,319	-0.26(-2.80%)
Apr 25, 2023	9.320	9.458	9.250	9.270	1,079,366	-0.07(-0.75%)
Apr 24, 2023	9.370	9.490	9.285	9.340	706,625	-0.07(-0.74%)
Apr 21, 2023	9.240	9.420	9.220	9.410	723,772	+0.10(+1.07%)
Apr 20, 2023	9.500	9.541	9.160	9.310	660,625	-0.19(-2.00%)
Apr 19, 2023	9.530	9.575	9.460	9.500	655,135	-0.08(-0.84%)
Apr 18, 2023	9.580	9.660	9.560	9.580	868,145	+0.07(+0.74%)
Apr 17, 2023	9.410	9.520	9.395	9.510	666,710	+0.12(+1.28%)
Apr 14, 2023	9.310	9.400	9.240	9.390	889,983	+0.06(+0.64%)
Apr 13, 2023	9.190	9.425	9.190	9.330	694,709	+0.16(+1.74%)
Apr 12, 2023	9.310	9.380	9.160	9.170	733,289	-0.10(-1.08%)
Apr 11, 2023	9.190	9.290	9.145	9.270	1,029,284	+0.16(+1.76%)
Apr 10, 2023	8.910	9.169	8.910	9.110	2,003,068	+0.13(+1.45%)
Apr 06, 2023	8.960	9.020	8.900	8.980	1,080,151	+0.02(+0.22%)
Apr 05, 2023	9.170	9.170	8.930	8.960	1,200,437	-0.23(-2.50%)
Apr 04, 2023	9.420	9.440	9.170	9.190	1,461,161	-0.19(-2.03%)

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.