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 )

9.435 +0.005 (+0.05%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 7, 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%)
Jan 02, 2024 8.620 8.670 8.401 8.580 325,133 -0.07(-0.81%)
Dec 29, 2023 8.750 8.820 8.650 8.650 359,138 -0.14(-1.59%)
Dec 28, 2023 8.700 8.790 8.670 8.790 264,286 +0.07(+0.80%)
Dec 27, 2023 8.710 8.730 8.640 8.720 299,833 +0.01(+0.11%)
Dec 26, 2023 8.650 8.720 8.600 8.710 237,184 +0.07(+0.81%)
Dec 22, 2023 8.580 8.650 8.520 8.640 419,124 +0.09(+1.05%)
Dec 21, 2023 8.390 8.570 8.350 8.550 441,002 +0.23(+2.76%)
Dec 20, 2023 8.300 8.430 8.215 8.320 505,771 +0.02(+0.24%)
Dec 19, 2023 8.140 8.365 8.120 8.300 767,238 +0.25(+3.11%)
Dec 18, 2023 8.000 8.100 7.928 8.050 454,813 +0.05(+0.63%)
Dec 15, 2023 8.090 8.115 7.850 8.000 780,534 -0.10(-1.23%)
Dec 14, 2023 8.090 8.200 7.990 8.100 786,919 +0.09(+1.12%)
Dec 13, 2023 7.870 8.045 7.825 8.010 455,375 +0.13(+1.65%)
Dec 12, 2023 7.940 8.040 7.861 7.880 503,016 -0.06(-0.76%)
Dec 11, 2023 7.680 7.990 7.680 7.940 1,162,523 +0.38(+5.03%)
Dec 08, 2023 7.480 7.560 7.460 7.560 336,171 +0.08(+1.07%)
Dec 07, 2023 7.330 7.490 7.305 7.480 363,270 +0.15(+2.05%)
Dec 06, 2023 7.460 7.510 7.330 7.330 384,806 -0.07(-0.95%)
Dec 05, 2023 7.660 7.660 7.290 7.400 624,205 -0.25(-3.27%)
Dec 04, 2023 7.750 7.820 7.620 7.650 656,537 -0.13(-1.67%)
Dec 01, 2023 7.570 7.800 7.550 7.780 466,636 +0.23(+3.05%)
Nov 30, 2023 7.650 7.700 7.500 7.550 1,076,897 -0.08(-1.05%)
Nov 29, 2023 7.720 7.800 7.620 7.630 463,371 -0.08(-1.04%)
Nov 28, 2023 7.760 7.800 7.660 7.710 388,911 -0.04(-0.52%)
Nov 27, 2023 7.790 7.830 7.720 7.750 490,985 -0.05(-0.64%)
Nov 24, 2023 7.790 7.895 7.760 7.800 197,143 -0.01(-0.13%)
Nov 22, 2023 7.790 7.875 7.740 7.810 438,278 +0.11(+1.43%)
Nov 21, 2023 7.750 7.750 7.670 7.700 449,674 -0.09(-1.16%)
Nov 20, 2023 7.850 7.880 7.715 7.790 602,388 -0.06(-0.76%)
Nov 17, 2023 7.750 7.890 7.680 7.850 702,111 +0.16(+2.08%)
Nov 16, 2023 7.720 7.730 7.630 7.690 732,185 -0.03(-0.39%)
Nov 15, 2023 7.590 7.750 7.545 7.720 1,183,694 +0.16(+2.12%)
Nov 14, 2023 7.400 7.580 7.360 7.560 543,404 +0.33(+4.56%)
Nov 13, 2023 7.250 7.320 7.185 7.230 442,986 -0.03(-0.41%)
Nov 10, 2023 7.090 7.265 7.040 7.260 606,784 +0.18(+2.54%)
Nov 09, 2023 7.120 7.255 7.060 7.080 778,544 +0.00(+0.00%)
Nov 08, 2023 7.170 7.240 7.005 7.080 960,305 -0.07(-0.98%)
Nov 07, 2023 6.980 7.210 6.905 7.150 1,358,429 +0.14(+2.00%)
Nov 06, 2023 7.510 7.520 6.975 7.010 2,578,935 -0.44(-5.91%)
Nov 03, 2023 6.960 7.460 6.920 7.450 819,248 +0.27(+3.76%)
Nov 02, 2023 7.270 7.320 7.070 7.180 1,250,611 -0.02(-0.28%)
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.