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 (%)
Feb 28, 2019 7.760 7.930 7.440 7.620 542,288 -0.11(-1.42%)
Feb 27, 2019 7.710 7.830 7.550 7.730 333,037 +0.00(+0.00%)
Feb 26, 2019 7.850 7.890 7.720 7.730 63,975 -0.12(-1.53%)
Feb 25, 2019 8.130 8.130 7.820 7.850 136,846 -0.24(-2.97%)
Feb 22, 2019 8.060 8.145 8.010 8.090 242,300 +0.04(+0.50%)
Feb 21, 2019 8.170 8.200 8.000 8.050 109,984 -0.09(-1.11%)
Feb 20, 2019 8.010 8.210 7.905 8.140 254,559 +0.17(+2.13%)
Feb 19, 2019 7.810 8.040 7.810 7.970 104,686 +0.17(+2.18%)
Feb 15, 2019 7.550 7.840 7.460 7.800 77,800 +0.26(+3.45%)
Feb 14, 2019 7.590 7.610 7.500 7.540 216,100 -0.09(-1.18%)
Feb 13, 2019 7.650 7.700 7.400 7.630 94,426 +0.02(+0.26%)
Feb 12, 2019 7.700 7.980 7.600 7.610 87,368 -0.06(-0.78%)
Feb 11, 2019 7.730 7.760 7.640 7.670 25,629 -0.04(-0.52%)
Feb 08, 2019 7.720 7.800 7.620 7.710 76,700 +0.00(+0.00%)
Feb 07, 2019 7.740 7.750 7.650 7.710 71,277 -0.06(-0.77%)
Feb 06, 2019 7.790 7.890 7.720 7.770 41,860 -0.01(-0.13%)
Feb 05, 2019 7.810 7.870 7.780 7.780 37,878 -0.01(-0.13%)
Feb 04, 2019 7.860 7.875 7.740 7.790 118,013 -0.08(-1.02%)
Feb 01, 2019 7.890 7.975 7.830 7.870 149,500 -0.01(-0.13%)
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%)
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.