Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.760	9.840	9.635	9.700	1,082,384	-0.05(-0.51%)
Mar 27, 2024	9.600	9.750	9.560	9.750	1,149,511	+0.18(+1.88%)
Mar 26, 2024	9.530	9.620	9.500	9.570	549,103	+0.04(+0.42%)
Mar 25, 2024	9.590	9.660	9.510	9.530	590,254	-0.06(-0.63%)
Mar 22, 2024	9.680	9.690	9.560	9.590	791,912	-0.05(-0.52%)
Mar 21, 2024	9.720	9.720	9.590	9.640	1,005,322	-0.01(-0.10%)
Mar 20, 2024	9.580	9.695	9.520	9.650	1,662,149	+0.09(+0.94%)
Mar 19, 2024	9.450	9.605	9.450	9.560	1,020,558	+0.13(+1.38%)
Mar 18, 2024	9.410	9.550	9.410	9.430	405,099	+0.04(+0.43%)
Mar 15, 2024	9.510	9.600	9.390	9.390	2,720,283	-0.11(-1.16%)
Mar 14, 2024	9.510	9.590	9.450	9.500	384,051	-0.04(-0.42%)
Mar 13, 2024	9.550	9.610	9.520	9.540	509,024	+0.00(+0.00%)
Mar 12, 2024	9.540	9.620	9.460	9.540	894,103	-0.01(-0.10%)
Mar 11, 2024	9.540	9.610	9.460	9.550	440,628	-0.01(-0.10%)
Mar 08, 2024	9.580	9.630	9.480	9.560	418,691	+0.02(+0.21%)
Mar 07, 2024	9.520	9.615	9.510	9.540	480,295	+0.03(+0.32%)
Mar 06, 2024	9.400	9.655	9.385	9.510	566,677	+0.13(+1.39%)
Mar 05, 2024	9.250	9.465	9.184	9.380	487,898	+0.11(+1.19%)
Mar 04, 2024	9.320	9.330	9.210	9.270	385,064	-0.04(-0.43%)

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.