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 30, 2019 7.870 8.130 7.750 8.090 195,800 +0.23(+2.93%)
Aug 29, 2019 7.650 7.920 7.580 7.860 219,041 +0.25(+3.29%)
Aug 28, 2019 7.650 7.750 7.550 7.610 187,178 -0.04(-0.52%)
Aug 27, 2019 7.700 7.780 7.540 7.650 208,812 -0.05(-0.65%)
Aug 26, 2019 7.650 7.750 7.600 7.700 149,164 +0.04(+0.52%)
Aug 23, 2019 7.710 7.810 7.580 7.660 194,400 -0.07(-0.91%)
Aug 22, 2019 7.760 7.850 7.725 7.730 168,592 -0.03(-0.39%)
Aug 21, 2019 7.720 7.775 7.650 7.760 120,518 +0.08(+1.04%)
Aug 20, 2019 7.690 7.710 7.625 7.680 155,079 -0.01(-0.13%)
Aug 19, 2019 7.700 7.800 7.660 7.690 128,869 +0.04(+0.52%)
Aug 16, 2019 7.580 7.690 7.570 7.650 113,200 +0.14(+1.86%)
Aug 15, 2019 7.500 7.560 7.480 7.510 248,700 +0.00(+0.00%)
Aug 14, 2019 7.400 7.540 7.355 7.510 342,732 +0.01(+0.13%)
Aug 13, 2019 7.370 7.590 7.360 7.500 296,608 +0.09(+1.21%)
Aug 12, 2019 7.260 7.815 7.260 7.410 823,583 +0.12(+1.65%)
Aug 09, 2019 7.310 7.350 7.140 7.290 2,121,900 -0.05(-0.68%)
Aug 08, 2019 6.970 7.410 6.970 7.340 1,684,567 +0.34(+4.86%)
Aug 07, 2019 6.760 7.120 6.350 7.000 1,800,560 +0.24(+3.55%)
Aug 06, 2019 6.950 7.025 6.740 6.760 444,386 -0.19(-2.73%)
Aug 05, 2019 6.930 7.020 6.830 6.950 388,663 -0.08(-1.14%)
Aug 02, 2019 7.080 7.150 6.940 7.030 289,300 -0.11(-1.54%)
Aug 01, 2019 7.330 7.400 7.120 7.140 274,900 -0.19(-2.59%)
Jul 31, 2019 7.340 7.490 7.260 7.330 437,505 +0.02(+0.27%)
Jul 30, 2019 7.250 7.340 7.180 7.310 195,060 +0.01(+0.14%)
Jul 29, 2019 7.340 7.450 7.290 7.300 502,143 -0.05(-0.68%)
Jul 26, 2019 7.320 7.675 7.290 7.350 227,900 +0.04(+0.55%)
Jul 25, 2019 7.270 7.420 7.220 7.310 245,598 +0.04(+0.55%)
Jul 24, 2019 7.350 7.480 7.200 7.270 374,531 -0.09(-1.22%)
Jul 23, 2019 7.290 7.390 7.220 7.360 335,037 +0.09(+1.24%)
Jul 22, 2019 7.360 7.440 7.230 7.270 304,071 -0.07(-0.95%)
Jul 19, 2019 7.390 7.450 7.250 7.340 289,300 -0.09(-1.21%)
Jul 18, 2019 7.560 7.560 7.360 7.430 187,174 -0.16(-2.11%)
Jul 17, 2019 7.660 7.705 7.540 7.590 221,681 -0.07(-0.91%)
Jul 16, 2019 7.570 7.710 7.520 7.660 340,611 +0.06(+0.79%)
Jul 15, 2019 7.640 7.680 7.540 7.600 189,823 -0.03(-0.39%)
Jul 12, 2019 7.700 7.720 7.560 7.630 170,300 -0.07(-0.91%)
Jul 11, 2019 7.830 7.880 7.590 7.700 831,082 -0.11(-1.41%)
Jul 10, 2019 7.710 7.830 7.640 7.810 657,438 +0.11(+1.43%)
Jul 09, 2019 7.740 7.820 7.680 7.700 298,093 -0.10(-1.28%)
Jul 08, 2019 7.840 7.890 7.710 7.800 386,824 -0.05(-0.64%)
Jul 05, 2019 7.920 7.980 7.755 7.850 278,100 -0.13(-1.63%)
Jul 03, 2019 7.920 8.035 7.920 7.980 230,600 +0.08(+1.01%)
Jul 02, 2019 7.850 7.920 7.750 7.900 510,659 +0.05(+0.64%)
Jul 01, 2019 7.760 7.890 7.750 7.850 577,324 +0.14(+1.82%)
Jun 28, 2019 7.650 7.760 7.590 7.710 569,800 +0.06(+0.78%)
Jun 27, 2019 7.270 7.689 7.020 7.650 778,317 +0.32(+4.37%)
Jun 26, 2019 7.140 7.330 7.000 7.330 1,460,795 +0.18(+2.52%)
Jun 25, 2019 7.370 7.370 7.040 7.150 669,416 -0.22(-2.99%)
Jun 24, 2019 7.690 7.690 7.090 7.370 1,311,736 -0.37(-4.78%)
Jun 21, 2019 8.070 8.070 7.680 7.740 579,900 -0.34(-4.21%)
Jun 20, 2019 8.150 8.230 8.050 8.080 157,468 -0.07(-0.86%)
Jun 19, 2019 8.160 8.210 8.065 8.150 53,370 +0.00(+0.00%)
Jun 18, 2019 8.190 8.230 8.125 8.150 162,097 -0.04(-0.49%)
Jun 17, 2019 8.130 8.370 8.115 8.190 201,173 +0.06(+0.74%)
Jun 14, 2019 8.010 8.160 7.720 8.130 818,600 +0.13(+1.63%)
Jun 13, 2019 8.220 8.220 7.980 8.000 768,316 -0.21(-2.56%)
Jun 12, 2019 8.060 8.210 8.030 8.210 114,128 +0.15(+1.86%)
Jun 11, 2019 8.120 8.200 8.000 8.060 190,844 -0.07(-0.86%)
Jun 10, 2019 8.070 8.220 8.040 8.130 141,682 +0.08(+0.99%)
Jun 07, 2019 8.100 8.130 8.010 8.050 212,800 -0.05(-0.62%)
Jun 06, 2019 7.880 8.120 7.880 8.100 288,699 +0.22(+2.79%)
Jun 05, 2019 7.820 7.900 7.730 7.880 305,175 +0.08(+1.03%)
Jun 04, 2019 7.930 8.040 7.740 7.800 335,639 -0.12(-1.52%)
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.