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 (%)
Jul 31, 2020 3.700 3.760 3.540 3.630 360,700 -0.12(-3.20%)
Jul 30, 2020 3.700 3.780 3.600 3.750 299,185 +0.00(+0.00%)
Jul 29, 2020 3.750 3.840 3.660 3.750 439,942 -0.01(-0.27%)
Jul 28, 2020 3.660 3.810 3.620 3.760 433,682 +0.07(+1.90%)
Jul 27, 2020 3.530 3.710 3.490 3.690 452,477 +0.13(+3.65%)
Jul 24, 2020 3.520 3.570 3.490 3.560 441,700 +0.03(+0.85%)
Jul 23, 2020 3.600 3.605 3.490 3.530 459,852 -0.12(-3.29%)
Jul 22, 2020 3.620 3.680 3.570 3.650 258,364 +0.03(+0.83%)
Jul 21, 2020 3.540 3.690 3.500 3.620 448,121 +0.11(+3.13%)
Jul 20, 2020 3.640 3.730 3.490 3.510 508,361 -0.16(-4.36%)
Jul 17, 2020 3.780 3.820 3.600 3.670 308,000 -0.12(-3.17%)
Jul 16, 2020 3.750 3.840 3.650 3.790 285,200 -0.01(-0.26%)
Jul 15, 2020 3.590 3.820 3.560 3.800 606,495 +0.30(+8.57%)
Jul 14, 2020 3.360 3.560 3.360 3.500 477,454 +0.05(+1.45%)
Jul 13, 2020 3.520 3.590 3.400 3.450 938,893 -0.06(-1.71%)
Jul 10, 2020 3.470 3.590 3.410 3.510 669,000 +0.01(+0.29%)
Jul 09, 2020 3.510 3.560 3.380 3.500 819,532 -0.01(-0.28%)
Jul 08, 2020 3.470 3.540 3.310 3.510 1,288,136 +0.03(+0.86%)
Jul 07, 2020 3.580 3.600 3.440 3.480 821,884 -0.13(-3.60%)
Jul 06, 2020 3.530 3.680 3.490 3.610 991,091 +0.09(+2.56%)
Jul 02, 2020 3.660 3.850 3.500 3.520 802,000 -0.14(-3.83%)
Jul 01, 2020 3.620 3.790 3.500 3.660 658,034 +0.04(+1.10%)
Jun 30, 2020 3.620 3.670 3.490 3.620 1,218,131 -0.03(-0.82%)
Jun 29, 2020 3.450 3.670 3.450 3.650 1,137,880 +0.14(+3.99%)
Jun 26, 2020 3.480 3.530 3.270 3.510 1,483,700 +0.00(+0.00%)
Jun 25, 2020 3.460 3.600 3.370 3.510 1,039,245 +0.00(+0.00%)
Jun 24, 2020 3.710 3.720 3.460 3.510 924,610 -0.28(-7.39%)
Jun 23, 2020 3.640 3.830 3.530 3.790 661,212 +0.16(+4.41%)
Jun 22, 2020 3.600 3.670 3.420 3.630 854,369 +0.01(+0.28%)
Jun 19, 2020 3.790 3.830 3.510 3.620 787,700 -0.13(-3.47%)
Jun 18, 2020 3.550 3.880 3.500 3.750 898,594 +0.23(+6.53%)
Jun 17, 2020 3.560 3.710 3.460 3.520 666,356 -0.06(-1.68%)
Jun 16, 2020 3.990 4.040 3.560 3.580 1,274,501 -0.09(-2.45%)
Jun 15, 2020 3.600 4.060 3.460 3.670 3,853,916 -0.13(-3.42%)
Jun 12, 2020 3.710 3.810 3.550 3.800 1,272,000 +0.44(+13.10%)
Jun 11, 2020 2.840 3.390 2.810 3.360 2,806,229 -0.29(-7.95%)
Jun 10, 2020 3.960 3.970 3.440 3.650 1,262,300 -0.26(-6.65%)
Jun 09, 2020 4.100 4.110 3.800 3.910 1,173,977 -0.34(-8.00%)
Jun 08, 2020 4.050 4.290 4.000 4.250 2,268,531 +0.58(+15.65%)
Jun 05, 2020 4.450 4.460 3.610 3.675 6,022,200 -0.34(-8.58%)
Jun 04, 2020 3.730 4.150 3.510 4.020 2,891,887 +0.42(+11.67%)
Jun 03, 2020 3.520 3.650 3.370 3.600 1,921,669 +0.15(+4.35%)
Jun 02, 2020 2.950 3.740 2.900 3.450 12,998,900 +0.63(+22.34%)
Jun 01, 2020 2.620 2.990 2.590 2.820 1,115,961 +0.21(+8.05%)
May 29, 2020 2.620 2.660 2.465 2.610 913,400 -0.06(-2.25%)
May 28, 2020 2.850 2.850 2.550 2.670 1,195,851 -0.12(-4.30%)
May 27, 2020 2.910 2.940 2.610 2.790 1,351,385 -0.01(-0.36%)
May 26, 2020 2.850 2.880 2.700 2.800 1,610,539 +0.16(+6.06%)
May 22, 2020 2.640 2.660 2.440 2.640 676,500 +0.02(+0.76%)
May 21, 2020 2.710 2.710 2.470 2.620 1,986,224 -0.03(-1.13%)
May 20, 2020 2.580 2.730 2.560 2.650 935,400 +0.13(+5.16%)
May 19, 2020 2.630 2.650 2.420 2.520 1,613,684 -0.09(-3.45%)
May 18, 2020 2.490 2.620 2.410 2.610 890,774 +0.24(+10.13%)
May 15, 2020 2.230 2.455 2.160 2.370 723,100 +0.14(+6.28%)
May 14, 2020 2.100 2.300 2.095 2.230 847,102 +0.09(+4.21%)
May 13, 2020 2.310 2.340 2.100 2.140 799,351 -0.15(-6.55%)
May 12, 2020 2.100 2.720 2.030 2.290 2,419,113 +0.19(+9.05%)
May 11, 2020 2.070 2.110 1.990 2.100 846,203 +0.05(+2.44%)
May 08, 2020 1.960 2.140 1.910 2.050 1,325,800 +0.13(+6.77%)
May 07, 2020 1.920 1.990 1.840 1.920 699,451 +0.08(+4.35%)
May 06, 2020 2.080 2.080 1.820 1.840 956,151 -0.22(-10.68%)
May 05, 2020 2.270 2.270 2.010 2.060 1,808,292 -0.13(-5.94%)
May 04, 2020 2.400 2.400 2.190 2.190 734,849 -0.07(-3.10%)
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.