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 (%)
Aug 31, 2023 7.630 7.665 7.460 7.460 1,217,497 -0.14(-1.84%)
Aug 30, 2023 7.630 7.700 7.560 7.600 844,477 -0.07(-0.91%)
Aug 29, 2023 7.550 7.720 7.490 7.670 1,288,298 +0.11(+1.46%)
Aug 28, 2023 7.340 7.610 7.320 7.560 1,546,411 +0.24(+3.28%)
Aug 25, 2023 7.310 7.370 7.270 7.320 1,405,623 +0.01(+0.14%)
Aug 24, 2023 7.360 7.500 7.290 7.310 1,627,307 -0.07(-0.95%)
Aug 23, 2023 7.350 7.465 7.310 7.380 874,544 +0.04(+0.54%)
Aug 22, 2023 7.320 7.410 7.240 7.340 1,067,338 +0.04(+0.55%)
Aug 21, 2023 7.400 7.475 7.280 7.300 1,108,000 -0.09(-1.22%)
Aug 18, 2023 7.130 7.420 7.105 7.390 2,028,708 +0.19(+2.64%)
Aug 17, 2023 7.340 7.375 7.190 7.200 1,531,416 -0.12(-1.64%)
Aug 16, 2023 7.250 7.360 7.160 7.320 1,710,789 +0.09(+1.24%)
Aug 15, 2023 7.250 7.290 7.170 7.230 1,849,055 -0.05(-0.69%)
Aug 14, 2023 7.350 7.350 7.185 7.280 2,230,773 -0.08(-1.09%)
Aug 11, 2023 7.270 7.450 7.255 7.360 1,674,126 +0.04(+0.55%)
Aug 10, 2023 7.410 7.450 7.290 7.320 1,659,097 -0.05(-0.68%)
Aug 09, 2023 7.380 7.535 7.280 7.370 2,404,006 +0.02(+0.27%)
Aug 08, 2023 7.260 7.360 7.190 7.350 1,990,756 -0.01(-0.14%)
Aug 07, 2023 7.220 7.370 7.215 7.360 1,689,333 +0.14(+1.94%)
Aug 04, 2023 7.470 7.750 7.110 7.220 3,415,953 -0.17(-2.30%)
Aug 03, 2023 7.920 7.920 7.270 7.390 8,121,741 -0.60(-7.51%)
Aug 02, 2023 8.030 8.070 7.970 7.990 951,467 -0.14(-1.72%)
Aug 01, 2023 8.110 8.170 8.000 8.130 1,210,461 -0.03(-0.37%)
Jul 31, 2023 8.230 8.310 8.140 8.160 1,129,076 -0.07(-0.85%)
Jul 28, 2023 8.020 8.230 8.020 8.230 783,297 +0.26(+3.26%)
Jul 27, 2023 7.990 8.155 7.950 7.970 1,459,391 -0.02(-0.25%)
Jul 26, 2023 8.000 8.110 7.980 7.990 1,574,679 -0.02(-0.25%)
Jul 25, 2023 8.010 8.055 7.950 8.010 1,563,788 -0.03(-0.37%)
Jul 24, 2023 8.130 8.150 8.010 8.040 1,112,316 -0.12(-1.47%)
Jul 21, 2023 8.250 8.315 8.150 8.160 1,073,139 -0.01(-0.12%)
Jul 20, 2023 8.400 8.410 8.170 8.170 2,005,826 -0.24(-2.85%)
Jul 19, 2023 8.500 8.500 8.350 8.410 843,781 -0.06(-0.71%)
Jul 18, 2023 8.370 8.525 8.350 8.470 1,046,850 +0.12(+1.44%)
Jul 17, 2023 8.270 8.480 8.250 8.350 1,547,385 +0.07(+0.85%)
Jul 14, 2023 8.350 8.350 8.140 8.280 934,459 -0.07(-0.84%)
Jul 13, 2023 8.300 8.375 8.260 8.350 962,952 +0.08(+0.97%)
Jul 12, 2023 8.260 8.446 8.225 8.270 2,288,558 +0.13(+1.60%)
Jul 11, 2023 8.230 8.360 8.120 8.140 2,961,607 -0.09(-1.09%)
Jul 10, 2023 8.040 8.290 8.040 8.230 1,200,175 +0.19(+2.36%)
Jul 07, 2023 7.940 8.170 7.940 8.040 2,968,080 +0.12(+1.52%)
Jul 06, 2023 7.970 7.970 7.770 7.920 1,878,378 -0.11(-1.37%)
Jul 05, 2023 8.140 8.140 8.005 8.030 1,939,244 -0.16(-1.95%)
Jul 03, 2023 8.110 8.250 8.110 8.190 987,771 +0.05(+0.61%)
Jun 30, 2023 8.160 8.270 8.140 8.140 1,159,455 +0.02(+0.25%)
Jun 29, 2023 7.990 8.155 7.975 8.120 1,302,414 +0.12(+1.50%)
Jun 28, 2023 8.070 8.170 7.980 8.000 1,706,546 -0.08(-0.99%)
Jun 27, 2023 8.000 8.120 7.795 8.080 1,474,851 +0.10(+1.25%)
Jun 26, 2023 8.190 8.330 7.940 7.980 3,324,070 -0.60(-6.99%)
Jun 23, 2023 8.900 8.900 8.570 8.580 1,661,224 -0.36(-4.03%)
Jun 22, 2023 9.050 9.094 8.890 8.940 1,661,804 -0.13(-1.43%)
Jun 21, 2023 8.970 9.105 8.925 9.070 683,710 +0.10(+1.11%)
Jun 20, 2023 8.970 9.000 8.900 8.970 849,610 -0.03(-0.33%)
Jun 16, 2023 9.050 9.050 8.910 9.000 1,012,745 -0.05(-0.55%)
Jun 15, 2023 9.090 9.120 8.940 9.050 743,849 -0.08(-0.88%)
Jun 14, 2023 9.290 9.330 9.070 9.130 482,691 -0.15(-1.62%)
Jun 13, 2023 9.290 9.350 9.155 9.280 532,438 +0.03(+0.32%)
Jun 12, 2023 9.240 9.269 9.105 9.250 400,380 +0.04(+0.43%)
Jun 09, 2023 9.220 9.280 9.140 9.210 449,118 -0.04(-0.43%)
Jun 08, 2023 9.350 9.350 9.170 9.250 736,746 -0.13(-1.39%)
Jun 07, 2023 9.510 9.610 9.350 9.380 1,002,427 -0.11(-1.16%)
Jun 06, 2023 9.360 9.610 9.360 9.490 1,171,824 +0.12(+1.28%)
Jun 05, 2023 9.360 9.390 9.265 9.370 502,298 -0.02(-0.21%)
Jun 02, 2023 9.140 9.465 9.140 9.390 863,400 +0.35(+3.87%)
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.