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 (%)
Jan 31, 2019 7.750 7.895 7.750 7.880 189,509 +0.10(+1.29%)
Jan 30, 2019 7.830 7.960 7.750 7.780 49,977 -0.01(-0.13%)
Jan 29, 2019 7.690 7.900 7.650 7.790 617,025 +0.11(+1.43%)
Jan 28, 2019 7.640 7.780 7.620 7.680 121,687 +0.02(+0.26%)
Jan 25, 2019 7.700 7.800 7.650 7.660 113,700 -0.01(-0.13%)
Jan 24, 2019 7.680 7.730 7.620 7.670 165,418 -0.02(-0.26%)
Jan 23, 2019 7.760 7.810 7.620 7.690 142,020 -0.06(-0.77%)
Jan 22, 2019 7.720 7.800 7.620 7.750 324,374 +0.01(+0.13%)
Jan 18, 2019 7.730 7.770 7.650 7.740 107,900 +0.02(+0.26%)
Jan 17, 2019 7.760 7.800 7.640 7.720 148,377 -0.06(-0.77%)
Jan 16, 2019 7.710 7.880 7.680 7.780 520,581 +0.08(+1.04%)
Jan 15, 2019 7.580 7.700 7.500 7.700 256,571 +0.13(+1.72%)
Jan 14, 2019 7.500 7.600 7.480 7.570 225,031 +0.06(+0.80%)
Jan 11, 2019 7.500 7.590 7.440 7.510 158,300 -0.01(-0.13%)
Jan 10, 2019 7.470 7.680 7.470 7.520 340,411 +0.02(+0.27%)
Jan 09, 2019 7.370 7.710 7.320 7.500 268,116 +0.13(+1.76%)
Jan 08, 2019 7.420 7.620 7.170 7.370 1,250,376 -0.03(-0.41%)
Jan 07, 2019 7.110 7.450 7.110 7.400 360,583 +0.29(+4.08%)
Jan 04, 2019 6.980 7.220 6.920 7.110 103,600 +0.16(+2.30%)
Jan 03, 2019 6.950 7.030 6.910 6.950 179,065 -0.04(-0.57%)
Jan 02, 2019 7.130 7.510 6.890 6.990 362,241 -0.20(-2.78%)
Dec 31, 2018 6.980 7.230 6.810 7.190 463,300 +0.22(+3.16%)
Dec 28, 2018 6.980 7.050 6.830 6.970 337,500 -0.01(-0.14%)
Dec 27, 2018 6.920 7.100 6.890 6.980 315,272 -0.01(-0.14%)
Dec 26, 2018 6.810 7.010 6.730 6.990 228,073 +0.22(+3.25%)
Dec 24, 2018 6.600 6.820 6.600 6.770 140,700 +0.05(+0.74%)
Dec 21, 2018 6.770 6.770 6.510 6.720 617,600 -0.10(-1.47%)
Dec 20, 2018 7.020 7.060 6.745 6.820 471,520 -0.26(-3.67%)
Dec 19, 2018 7.010 7.270 7.000 7.080 560,026 +0.06(+0.85%)
Dec 18, 2018 6.580 7.060 6.540 7.020 633,525 +0.44(+6.69%)
Dec 17, 2018 6.300 6.830 6.260 6.580 1,390,105 +0.43(+6.99%)
Dec 14, 2018 6.270 6.640 5.980 6.150 2,825,400 -0.17(-2.69%)
Dec 13, 2018 6.560 6.680 6.240 6.320 256,477 -0.20(-3.07%)
Dec 12, 2018 6.630 6.980 6.490 6.520 231,156 -0.11(-1.66%)
Dec 11, 2018 6.720 7.070 6.500 6.630 307,667 -0.02(-0.30%)
Dec 10, 2018 7.000 7.140 6.630 6.650 192,838 -0.39(-5.54%)
Dec 07, 2018 7.030 7.240 6.970 7.040 137,800 +0.00(+0.00%)
Dec 06, 2018 6.980 8.170 6.980 7.040 319,862 -0.13(-1.81%)
Dec 04, 2018 7.470 7.590 7.120 7.170 187,700 -0.34(-4.53%)
Dec 03, 2018 7.650 7.780 7.480 7.510 206,317 -0.07(-0.92%)
Nov 30, 2018 7.670 7.735 7.470 7.580 237,200 -0.12(-1.56%)
Nov 29, 2018 7.520 7.780 7.520 7.700 110,275 +0.20(+2.67%)
Nov 28, 2018 7.580 7.750 7.420 7.500 302,831 -0.08(-1.06%)
Nov 27, 2018 7.740 7.760 7.490 7.580 154,368 -0.21(-2.70%)
Nov 26, 2018 7.700 8.000 7.660 7.790 164,082 +0.13(+1.70%)
Nov 23, 2018 7.600 7.850 7.600 7.660 78,800 +0.01(+0.13%)
Nov 21, 2018 7.650 7.650 7.650 0 +0.15(+2.00%)
Nov 20, 2018 7.460 7.650 7.390 7.500 327,715 -0.28(-3.60%)
Nov 19, 2018 7.860 7.870 6.910 7.780 371,354 -0.12(-1.52%)
Nov 16, 2018 8.140 8.230 7.890 7.900 286,600 -0.23(-2.83%)
Nov 15, 2018 8.120 8.350 8.080 8.130 1,004,860 +0.03(+0.37%)
Nov 14, 2018 8.430 8.570 8.080 8.100 1,132,215 -0.23(-2.76%)
Nov 13, 2018 8.440 8.800 8.150 8.330 838,447 -0.08(-0.95%)
Nov 12, 2018 8.540 8.925 8.310 8.410 524,662 -0.18(-2.10%)
Nov 09, 2018 8.710 9.150 8.500 8.590 282,800 -0.15(-1.72%)
Nov 08, 2018 8.830 8.910 8.710 8.740 481,453 -0.04(-0.46%)
Nov 07, 2018 8.790 9.160 8.580 8.780 423,859 -0.33(-3.62%)
Nov 06, 2018 9.120 9.580 9.050 9.110 113,619 -0.04(-0.44%)
Nov 05, 2018 9.050 9.220 8.990 9.150 123,754 +0.09(+0.99%)
Nov 02, 2018 8.980 9.130 8.875 9.060 84,700 +0.09(+1.00%)
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.