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 (%)
Jul 30, 2021 6.790 6.860 6.660 6.690 633,093 -0.13(-1.91%)
Jul 29, 2021 6.800 6.900 6.725 6.820 565,768 +0.06(+0.89%)
Jul 28, 2021 6.840 6.930 6.630 6.760 777,768 -0.06(-0.88%)
Jul 27, 2021 6.840 6.910 6.710 6.820 347,532 -0.10(-1.45%)
Jul 26, 2021 6.800 6.940 6.730 6.920 435,252 +0.11(+1.62%)
Jul 23, 2021 6.980 7.030 6.755 6.810 717,798 -0.16(-2.30%)
Jul 22, 2021 7.020 7.020 6.890 6.970 377,653 -0.08(-1.13%)
Jul 21, 2021 6.870 7.070 6.870 7.050 533,305 +0.22(+3.22%)
Jul 20, 2021 6.630 6.900 6.560 6.830 1,002,468 +0.25(+3.80%)
Jul 19, 2021 6.350 6.650 6.340 6.580 2,251,215 -0.05(-0.75%)
Jul 16, 2021 6.810 6.870 6.440 6.630 2,788,449 -0.13(-1.92%)
Jul 15, 2021 6.830 6.905 6.670 6.760 1,137,366 -0.16(-2.31%)
Jul 14, 2021 7.050 7.180 6.890 6.920 886,681 -0.08(-1.14%)
Jul 13, 2021 7.150 7.170 6.990 7.000 1,678,454 -0.23(-3.18%)
Jul 12, 2021 7.120 7.250 7.030 7.230 382,300 +0.04(+0.56%)
Jul 09, 2021 6.960 7.220 6.930 7.190 1,616,135 +0.36(+5.27%)
Jul 08, 2021 6.750 6.960 6.690 6.830 1,434,176 -0.09(-1.30%)
Jul 07, 2021 7.200 7.300 6.850 6.920 2,028,269 -0.31(-4.29%)
Jul 06, 2021 7.360 7.360 7.185 7.230 701,170 -0.10(-1.36%)
Jul 02, 2021 7.350 7.380 7.200 7.330 685,867 -0.01(-0.14%)
Jul 01, 2021 7.500 7.610 7.340 7.340 711,797 -0.09(-1.21%)
Jun 30, 2021 7.370 7.510 7.330 7.430 914,347 +0.00(+0.00%)
Jun 29, 2021 7.340 7.525 7.290 7.430 858,765 +0.12(+1.64%)
Jun 28, 2021 7.430 7.440 7.100 7.310 1,838,802 -0.21(-2.79%)
Jun 25, 2021 7.580 7.600 7.450 7.520 887,796 -0.03(-0.40%)
Jun 24, 2021 7.710 7.770 7.490 7.550 698,751 -0.04(-0.53%)
Jun 23, 2021 7.320 7.790 7.300 7.590 1,585,805 +0.27(+3.69%)
Jun 22, 2021 7.380 7.380 7.220 7.320 547,119 -0.06(-0.81%)
Jun 21, 2021 7.210 7.415 7.130 7.380 1,600,313 +0.26(+3.65%)
Jun 18, 2021 7.220 7.330 7.060 7.120 1,731,167 -0.26(-3.52%)
Jun 17, 2021 7.930 8.015 7.280 7.380 4,707,768 -0.59(-7.40%)
Jun 16, 2021 7.730 8.015 7.630 7.970 1,129,741 +0.25(+3.24%)
Jun 15, 2021 7.860 7.930 7.720 7.720 619,728 -0.14(-1.78%)
Jun 14, 2021 7.760 8.060 7.700 7.860 1,156,747 +0.20(+2.61%)
Jun 11, 2021 7.690 7.770 7.610 7.660 782,030 +0.08(+1.06%)
Jun 10, 2021 7.550 7.635 7.350 7.580 1,798,967 +0.01(+0.13%)
Jun 09, 2021 7.610 7.670 7.407 7.570 986,454 +0.00(+0.00%)
Jun 08, 2021 7.290 7.615 7.270 7.570 1,066,088 +0.30(+4.13%)
Jun 07, 2021 7.200 7.300 7.180 7.270 461,983 +0.09(+1.25%)
Jun 04, 2021 7.180 7.245 7.130 7.180 458,314 +0.04(+0.56%)
Jun 03, 2021 7.160 7.200 7.110 7.140 1,623,132 -0.08(-1.11%)
Jun 02, 2021 7.350 7.370 7.200 7.220 613,673 -0.09(-1.23%)
Jun 01, 2021 7.400 7.440 7.260 7.310 834,179 +0.00(+0.00%)
May 28, 2021 7.330 7.330 7.110 7.310 710,555 -0.01(-0.14%)
May 27, 2021 7.250 7.320 7.160 7.320 1,383,962 +0.12(+1.67%)
May 26, 2021 6.930 7.200 6.929 7.200 1,512,948 +0.28(+4.05%)
May 25, 2021 7.060 7.160 6.920 6.920 1,570,142 -0.06(-0.86%)
May 24, 2021 7.040 7.050 6.920 6.980 1,748,941 -0.06(-0.85%)
May 21, 2021 7.180 7.200 7.030 7.040 588,432 -0.08(-1.12%)
May 20, 2021 7.060 7.130 6.900 7.120 1,441,591 +0.06(+0.85%)
May 19, 2021 7.210 7.350 6.930 7.060 3,591,806 -0.39(-5.17%)
May 18, 2021 7.460 7.600 7.361 7.445 840,119 +0.03(+0.40%)
May 17, 2021 7.330 7.450 7.200 7.415 533,682 -0.01(-0.20%)
May 14, 2021 7.330 7.550 7.230 7.430 744,086 +0.22(+3.05%)
May 13, 2021 7.290 7.460 7.051 7.210 1,040,962 -0.02(-0.28%)
May 12, 2021 7.490 7.560 7.190 7.230 1,413,271 -0.28(-3.73%)
May 11, 2021 7.270 7.560 7.260 7.510 1,108,937 -0.04(-0.53%)
May 10, 2021 7.560 7.830 7.490 7.550 1,014,257 +0.05(+0.67%)
May 07, 2021 7.250 7.760 7.140 7.500 2,344,073 +0.39(+5.49%)
May 06, 2021 7.140 7.290 6.690 7.110 2,812,561 -0.08(-1.11%)
May 05, 2021 7.260 7.320 7.110 7.190 738,474 -0.05(-0.69%)
May 04, 2021 7.360 7.410 7.180 7.240 917,752 -0.16(-2.16%)
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.