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, 2024 8.460 8.534 8.300 8.300 510,366 -0.16(-1.89%)
Jan 30, 2024 8.410 8.550 8.261 8.460 655,138 +0.01(+0.12%)
Jan 29, 2024 8.320 8.460 8.240 8.450 679,059 +0.10(+1.20%)
Jan 26, 2024 8.280 8.370 8.270 8.350 462,909 +0.09(+1.09%)
Jan 25, 2024 8.170 8.260 8.140 8.260 650,460 +0.21(+2.61%)
Jan 24, 2024 8.140 8.140 8.000 8.050 552,411 +0.02(+0.25%)
Jan 23, 2024 7.980 8.135 7.980 8.030 524,907 +0.06(+0.75%)
Jan 22, 2024 8.120 8.260 7.950 7.970 813,911 -0.11(-1.36%)
Jan 19, 2024 8.110 8.110 7.985 8.080 1,434,441 -0.03(-0.37%)
Jan 18, 2024 8.050 8.140 7.990 8.110 383,093 +0.08(+1.00%)
Jan 17, 2024 7.990 8.110 7.990 8.030 662,104 -0.06(-0.74%)
Jan 16, 2024 8.140 8.150 8.030 8.090 475,481 -0.13(-1.58%)
Jan 12, 2024 8.390 8.390 8.220 8.220 297,538 -0.08(-0.96%)
Jan 11, 2024 8.380 8.400 8.293 8.300 276,710 -0.13(-1.54%)
Jan 10, 2024 8.380 8.500 8.340 8.430 339,957 +0.01(+0.12%)
Jan 09, 2024 8.300 8.430 8.081 8.420 493,300 +0.02(+0.24%)
Jan 08, 2024 8.340 8.415 8.260 8.400 793,805 +0.10(+1.20%)
Jan 05, 2024 8.290 8.450 8.290 8.300 636,224 -0.04(-0.48%)
Jan 04, 2024 8.350 8.465 8.340 8.340 343,636 -0.01(-0.12%)
Jan 03, 2024 8.480 8.495 8.350 8.350 387,712 -0.23(-2.68%)
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.