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 29, 2022 9.540 9.700 9.400 9.440 2,770,771 -0.01(-0.11%)
Apr 28, 2022 9.440 9.550 9.301 9.450 1,563,744 +0.13(+1.39%)
Apr 27, 2022 9.250 9.390 8.880 9.320 1,189,166 +0.07(+0.76%)
Apr 26, 2022 9.250 9.420 9.080 9.250 767,380 +0.00(+0.00%)
Apr 25, 2022 8.930 9.270 8.702 9.250 870,950 +0.18(+1.98%)
Apr 22, 2022 9.020 9.210 8.970 9.070 1,450,573 +0.13(+1.45%)
Apr 21, 2022 9.440 9.490 8.910 8.940 543,358 -0.20(-2.19%)
Apr 20, 2022 8.920 9.310 8.760 9.140 1,301,958 +0.33(+3.75%)
Apr 19, 2022 8.500 9.000 8.223 8.810 1,582,389 +0.33(+3.89%)
Apr 18, 2022 8.390 8.610 8.140 8.480 845,268 +0.14(+1.68%)
Apr 14, 2022 8.230 8.450 8.211 8.340 406,808 +0.07(+0.85%)
Apr 13, 2022 7.820 8.310 7.820 8.270 594,446 +0.55(+7.12%)
Apr 12, 2022 7.740 7.900 7.710 7.720 2,311,070 +0.05(+0.65%)
Apr 11, 2022 7.700 7.905 7.660 7.670 695,732 -0.12(-1.54%)
Apr 08, 2022 7.900 7.940 7.735 7.790 993,222 -0.14(-1.77%)
Apr 07, 2022 8.250 8.250 7.755 7.930 1,872,077 -0.24(-2.94%)
Apr 06, 2022 8.470 8.500 8.050 8.170 674,697 -0.30(-3.54%)
Apr 05, 2022 8.580 8.696 8.375 8.470 679,893 -0.10(-1.17%)
Apr 04, 2022 8.560 8.635 8.415 8.570 407,212 -0.04(-0.46%)
Apr 01, 2022 8.690 8.730 8.530 8.610 565,045 -0.04(-0.46%)
Mar 31, 2022 8.840 8.920 8.640 8.650 841,763 -0.21(-2.37%)
Mar 30, 2022 8.980 9.080 8.840 8.860 451,948 -0.20(-2.21%)
Mar 29, 2022 8.750 9.140 8.750 9.060 1,011,109 +0.44(+5.10%)
Mar 28, 2022 8.510 8.630 8.400 8.620 737,414 +0.11(+1.29%)
Mar 25, 2022 8.440 8.540 8.400 8.510 545,467 +0.07(+0.83%)
Mar 24, 2022 8.380 8.500 8.255 8.440 1,028,040 +0.08(+0.96%)
Mar 23, 2022 8.490 8.535 8.355 8.360 583,925 -0.17(-1.99%)
Mar 22, 2022 8.420 8.600 8.420 8.530 786,417 +0.12(+1.43%)
Mar 21, 2022 8.770 8.789 8.330 8.410 828,259 -0.27(-3.11%)
Mar 18, 2022 8.620 8.800 8.475 8.680 4,992,433 +0.04(+0.46%)
Mar 17, 2022 8.670 8.720 8.510 8.640 1,981,671 -0.10(-1.14%)
Mar 16, 2022 8.650 8.800 8.582 8.740 1,721,144 +0.24(+2.82%)
Mar 15, 2022 8.330 8.810 8.285 8.500 926,862 +0.23(+2.78%)
Mar 14, 2022 8.700 8.700 8.150 8.270 1,308,089 -0.42(-4.83%)
Mar 11, 2022 9.010 9.090 8.650 8.690 1,041,891 -0.23(-2.58%)
Mar 10, 2022 8.790 8.930 8.635 8.920 1,349,378 +0.02(+0.22%)
Mar 09, 2022 8.870 8.990 8.761 8.900 1,064,417 +0.27(+3.13%)
Mar 08, 2022 8.550 8.770 8.345 8.630 1,520,714 +0.13(+1.53%)
Mar 07, 2022 8.970 9.110 8.490 8.500 3,973,666 -0.48(-5.35%)
Mar 04, 2022 9.140 9.170 8.725 8.980 749,702 -0.29(-3.13%)
Mar 03, 2022 9.560 9.610 9.195 9.270 930,735 -0.18(-1.90%)
Mar 02, 2022 9.540 9.710 9.310 9.450 2,557,381 -0.05(-0.53%)
Mar 01, 2022 9.440 9.810 9.325 9.500 2,043,324 +0.05(+0.53%)
Feb 28, 2022 9.180 9.490 9.040 9.450 2,843,651 +0.40(+4.42%)
Feb 25, 2022 8.060 9.160 8.550 9.050 3,305,375 +0.80(+9.70%)
Feb 24, 2022 7.850 8.285 7.580 8.250 808,340 +0.10(+1.23%)
Feb 23, 2022 8.530 8.560 8.050 8.150 707,894 -0.30(-3.55%)
Feb 22, 2022 8.450 8.620 8.345 8.450 1,420,396 -0.08(-0.94%)
Feb 18, 2022 8.530 0 +0.09(+1.07%)
Feb 17, 2022 8.510 8.560 8.365 8.440 678,203 -0.21(-2.43%)
Feb 16, 2022 8.690 8.790 8.560 8.650 798,915 -0.03(-0.35%)
Feb 15, 2022 8.520 8.740 8.420 8.680 971,122 +0.30(+3.58%)
Feb 14, 2022 8.370 8.575 8.310 8.380 749,568 +0.05(+0.60%)
Feb 11, 2022 8.375 8.760 8.250 8.330 774,852 -0.20(-2.34%)
Feb 10, 2022 8.410 8.670 8.370 8.530 591,417 +0.00(+0.00%)
Feb 09, 2022 8.480 8.610 8.420 8.530 654,865 +0.12(+1.43%)
Feb 08, 2022 8.030 8.500 8.000 8.410 2,071,239 +0.44(+5.52%)
Feb 07, 2022 7.610 7.990 7.610 7.970 7,008,610 +0.40(+5.28%)
Feb 04, 2022 7.600 7.640 7.425 7.570 417,094 -0.06(-0.79%)
Feb 03, 2022 7.805 7.630 608,481 -0.11(-1.42%)
Feb 02, 2022 7.890 7.970 7.625 7.740 796,515 -0.15(-1.90%)
Feb 01, 2022 7.630 8.000 7.630 7.890 4,368,812 +0.26(+3.41%)
Jan 31, 2022 7.230 7.630 1,820,496 +0.33(+4.52%)
Jan 28, 2022 7.210 7.320 7.060 7.300 631,872 +0.11(+1.53%)
Jan 27, 2022 7.490 7.555 7.145 7.190 1,217,847 -0.22(-2.97%)
Jan 26, 2022 7.500 7.670 7.390 7.410 818,341 -0.02(-0.27%)
Jan 25, 2022 7.420 7.545 7.160 7.430 820,460 -0.03(-0.40%)
Jan 24, 2022 7.200 7.460 7.080 7.460 1,079,289 +0.11(+1.50%)
Jan 21, 2022 7.010 7.620 6.930 7.350 1,433,302 +0.36(+5.15%)
Jan 20, 2022 7.200 7.285 6.910 6.990 3,754,764 -0.11(-1.55%)
Jan 19, 2022 7.310 7.390 7.080 7.100 643,076 -0.22(-3.01%)
Jan 18, 2022 7.360 7.460 7.270 7.320 528,041 -0.19(-2.53%)
Jan 14, 2022 7.510 0 -0.18(-2.34%)
Jan 13, 2022 7.880 7.880 7.670 7.690 788,236 -0.13(-1.66%)
Jan 12, 2022 7.820 7.890 7.720 7.820 647,917 +0.06(+0.77%)
Jan 11, 2022 7.570 7.820 7.500 7.760 2,090,661 +0.10(+1.31%)
Jan 10, 2022 7.920 7.920 7.545 7.660 1,578,691 -0.28(-3.53%)
Jan 07, 2022 7.840 8.030 7.830 7.940 965,136 +0.10(+1.28%)
Jan 06, 2022 7.940 7.980 7.760 7.840 778,173 -0.05(-0.63%)
Jan 05, 2022 8.230 8.230 7.870 7.890 422,030 -0.31(-3.78%)
Jan 04, 2022 8.240 8.240 8.065 8.200 959,536 +0.12(+1.49%)
Jan 03, 2022 8.010 8.275 7.985 8.080 1,205,276 +0.10(+1.25%)
Dec 31, 2021 7.710 8.000 7.680 7.980 1,142,143 +0.24(+3.10%)
Dec 30, 2021 7.640 7.790 7.640 7.740 543,318 +0.08(+1.04%)
Dec 29, 2021 7.600 7.720 7.540 7.660 316,961 +0.03(+0.39%)
Dec 28, 2021 7.690 7.810 7.620 7.630 431,145 -0.10(-1.29%)
Dec 27, 2021 7.750 7.805 7.570 7.730 412,737 -0.03(-0.39%)
Dec 23, 2021 7.720 7.795 7.570 7.760 505,587 +0.22(+2.92%)
Dec 22, 2021 7.450 7.620 7.420 7.540 638,781 +0.07(+0.94%)
Dec 21, 2021 7.190 7.515 7.190 7.470 526,142 +0.32(+4.48%)
Dec 20, 2021 6.930 7.160 6.790 7.150 883,739 +0.06(+0.85%)
Dec 17, 2021 6.940 7.125 6.815 7.090 1,992,066 +0.14(+2.01%)
Dec 16, 2021 7.180 7.320 6.930 6.950 1,276,411 -0.19(-2.66%)
Dec 15, 2021 7.180 7.200 7.050 7.140 1,039,612 -0.08(-1.11%)
Dec 14, 2021 7.330 7.420 7.190 7.220 1,088,935 -0.19(-2.56%)
Dec 13, 2021 7.760 7.760 7.370 7.410 543,643 -0.44(-5.61%)
Dec 10, 2021 7.910 7.950 7.730 7.850 526,639 +0.00(+0.00%)
Dec 09, 2021 7.740 7.900 7.647 7.850 812,399 +0.04(+0.51%)
Dec 08, 2021 7.480 7.830 7.411 7.810 1,546,127 +0.40(+5.40%)
Dec 07, 2021 7.550 7.630 7.360 7.410 2,186,747 +0.00(+0.00%)
Dec 06, 2021 7.350 7.685 7.230 7.410 1,081,945 +0.16(+2.21%)
Dec 03, 2021 7.300 7.300 7.080 7.250 2,069,165 -0.04(-0.55%)
Dec 02, 2021 7.030 7.335 6.830 7.290 733,660 +0.45(+6.58%)
Dec 01, 2021 7.330 7.410 6.830 6.840 1,312,425 -0.28(-3.93%)
Nov 30, 2021 7.170 7.180 7.030 7.120 2,352,252 -0.16(-2.20%)
Nov 29, 2021 7.420 7.630 7.220 7.280 1,372,265 +0.01(+0.14%)
Nov 26, 2021 7.400 7.420 7.050 7.270 1,994,997 -0.43(-5.58%)
Nov 24, 2021 7.680 7.805 7.640 7.700 515,520 -0.07(-0.90%)
Nov 23, 2021 7.670 7.800 7.610 7.770 948,764 +0.15(+1.97%)
Nov 22, 2021 7.700 7.760 7.500 7.620 1,743,982 +0.02(+0.26%)
Nov 19, 2021 7.650 7.730 7.510 7.600 1,672,658 -0.15(-1.94%)
Nov 18, 2021 7.880 7.800 7.735 7.750 737,263 -0.11(-1.40%)
Nov 17, 2021 7.935 7.935 7.790 7.860 976,265 -0.05(-0.63%)
Nov 16, 2021 7.900 7.940 7.725 7.910 2,661,975 +0.00(+0.00%)
Nov 15, 2021 8.120 8.140 7.900 7.910 811,151 -0.20(-2.47%)
Nov 12, 2021 8.110 8.160 7.950 8.110 787,311 -0.01(-0.12%)
Nov 11, 2021 8.160 8.270 7.980 8.120 1,659,783 +0.01(+0.12%)
Nov 10, 2021 8.190 8.110 1,589,049 -0.31(-3.68%)
Nov 09, 2021 8.500 8.515 8.350 8.420 2,309,384 -0.18(-2.09%)
Nov 08, 2021 8.920 8.980 8.570 8.600 1,358,467 -0.30(-3.37%)
Nov 05, 2021 9.290 9.460 8.850 8.900 1,329,338 -0.08(-0.89%)
Nov 04, 2021 8.980 9.130 8.520 8.980 2,507,436 -0.03(-0.33%)
Nov 03, 2021 8.710 9.030 8.620 9.010 1,138,059 +0.25(+2.85%)
Nov 02, 2021 8.600 8.800 8.520 8.760 723,564 +0.09(+1.04%)
Nov 01, 2021 8.540 8.820 8.510 8.670 564,849 +0.16(+1.88%)
Oct 29, 2021 8.540 8.445 8.510 358,954 +0.01(+0.12%)
Oct 28, 2021 8.640 8.660 8.380 8.500 407,451 -0.09(-1.05%)
Oct 27, 2021 8.500 8.660 8.420 8.590 525,730 +0.09(+1.06%)
Oct 26, 2021 8.620 8.500 521,265 -0.02(-0.23%)
Oct 25, 2021 8.450 8.530 8.310 8.520 1,182,782 +0.13(+1.55%)
Oct 22, 2021 8.400 8.440 8.300 8.390 492,907 -0.06(-0.71%)
Oct 21, 2021 8.350 8.490 8.270 8.450 590,536 +0.10(+1.20%)
Oct 20, 2021 8.420 8.486 8.340 8.350 600,823 -0.10(-1.18%)
Oct 19, 2021 8.340 8.460 8.320 8.450 431,155 +0.05(+0.60%)
Oct 18, 2021 8.450 8.610 8.360 8.400 588,593 -0.08(-0.94%)
Oct 15, 2021 8.500 8.600 8.440 8.480 557,944 +0.06(+0.71%)
Oct 14, 2021 8.470 8.470 8.330 8.420 313,802 +0.06(+0.72%)
Oct 13, 2021 8.690 8.710 8.310 8.360 680,076 -0.33(-3.80%)
Oct 12, 2021 8.670 8.731 8.610 8.690 364,133 +0.00(+0.00%)
Oct 11, 2021 8.820 8.820 8.600 8.690 508,811 -0.13(-1.47%)
Oct 08, 2021 8.880 8.980 8.810 8.820 602,685 -0.06(-0.68%)
Oct 07, 2021 9.160 9.250 8.850 8.880 1,336,300 +0.09(+1.02%)
Oct 06, 2021 8.650 8.800 8.530 8.790 644,559 +0.06(+0.69%)
Oct 05, 2021 8.610 8.980 8.460 8.730 2,091,070 +0.21(+2.46%)
Oct 04, 2021 8.540 8.615 8.450 8.520 572,902 -0.09(-1.05%)
Oct 01, 2021 8.450 8.860 8.405 8.610 1,579,428 +0.32(+3.86%)
Sep 30, 2021 8.600 8.630 8.080 8.290 1,104,047 -0.30(-3.49%)
Sep 29, 2021 8.620 8.700 8.430 8.590 927,469 +0.03(+0.35%)
Sep 28, 2021 8.510 8.670 8.435 8.560 1,658,541 +0.01(+0.12%)
Sep 27, 2021 8.100 8.580 8.100 8.550 1,406,550 +0.48(+5.95%)
Sep 24, 2021 7.670 8.090 7.670 8.070 1,058,473 +0.37(+4.81%)
Sep 23, 2021 7.490 7.710 7.370 7.700 1,061,095 +0.28(+3.77%)
Sep 22, 2021 7.350 7.475 7.280 7.420 559,590 +0.11(+1.50%)
Sep 21, 2021 7.250 7.365 7.190 7.310 620,923 +0.12(+1.67%)
Sep 20, 2021 7.070 7.250 6.970 7.190 484,692 -0.02(-0.28%)
Sep 17, 2021 7.480 7.580 7.180 7.210 2,283,860 -0.23(-3.09%)
Sep 16, 2021 7.420 7.530 7.390 7.440 642,532 +0.02(+0.27%)
Sep 15, 2021 7.400 7.500 7.310 7.420 870,112 -0.07(-0.93%)
Sep 14, 2021 7.610 7.640 7.450 7.490 483,266 -0.12(-1.58%)
Sep 13, 2021 7.560 7.690 7.420 7.610 592,506 +0.08(+1.06%)
Sep 10, 2021 7.380 7.595 7.240 7.530 1,520,364 +0.20(+2.73%)
Sep 09, 2021 7.120 7.455 7.050 7.330 697,536 +0.15(+2.09%)
Sep 08, 2021 7.180 7.360 7.140 7.180 716,107 -0.05(-0.69%)
Sep 07, 2021 7.020 7.260 6.960 7.230 2,387,116 +0.19(+2.70%)
Sep 03, 2021 7.260 7.280 7.010 7.040 297,198 -0.25(-3.43%)
Sep 02, 2021 7.270 7.410 7.220 7.290 388,719 +0.02(+0.28%)
Sep 01, 2021 7.350 7.350 7.240 7.270 310,145 -0.04(-0.55%)
Aug 31, 2021 7.070 7.310 6.860 7.310 615,489 +0.21(+2.96%)
Aug 30, 2021 7.140 7.140 6.960 7.100 367,063 +0.01(+0.14%)
Aug 27, 2021 6.910 7.130 6.910 7.090 244,643 +0.19(+2.75%)
Aug 26, 2021 6.960 7.105 6.860 6.900 369,799 -0.12(-1.71%)
Aug 25, 2021 6.930 7.040 6.860 7.020 346,193 +0.10(+1.45%)
Aug 24, 2021 6.690 6.980 6.690 6.920 1,278,005 +0.27(+4.06%)
Aug 23, 2021 6.520 6.700 6.520 6.650 491,913 +0.19(+2.94%)
Aug 20, 2021 6.410 6.500 6.310 6.460 1,448,737 +0.03(+0.47%)
Aug 19, 2021 6.450 6.500 6.303 6.430 1,012,701 -0.10(-1.53%)
Aug 18, 2021 6.500 6.665 6.485 6.530 470,904 +0.01(+0.15%)
Aug 17, 2021 6.490 6.540 6.170 6.520 1,670,928 -0.02(-0.31%)
Aug 16, 2021 6.600 6.710 6.410 6.540 1,192,908 -0.13(-1.95%)
Aug 13, 2021 6.850 6.875 6.650 6.670 542,303 -0.19(-2.77%)
Aug 12, 2021 6.970 6.980 6.790 6.860 417,481 -0.15(-2.14%)
Aug 11, 2021 6.890 7.020 6.790 7.010 515,080 +0.10(+1.45%)
Aug 10, 2021 6.780 7.030 6.775 6.910 817,229 +0.09(+1.32%)
Aug 09, 2021 6.880 6.890 6.660 6.820 1,918,656 -0.06(-0.87%)
Aug 06, 2021 6.910 6.960 6.770 6.880 715,736 -0.02(-0.29%)
Aug 05, 2021 6.570 7.130 6.550 6.900 1,554,030 +0.55(+8.66%)
Aug 04, 2021 6.420 6.570 6.340 6.350 977,319 -0.15(-2.31%)
Aug 03, 2021 6.700 6.700 6.460 6.500 1,079,424 -0.15(-2.26%)
Aug 02, 2021 6.710 6.890 6.620 6.650 679,524 -0.04(-0.60%)
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.