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 )

8.520 +0.080 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 6.260 6.260 6.150 6.170 768,817 -0.10(-1.59%)
Oct 28, 2022 6.060 6.280 6.040 6.270 785,266 +0.20(+3.29%)
Oct 27, 2022 6.110 6.225 6.022 6.070 657,281 +0.02(+0.33%)
Oct 26, 2022 5.850 6.110 5.850 6.050 1,081,342 +0.20(+3.42%)
Oct 25, 2022 5.770 5.920 5.770 5.850 881,841 +0.05(+0.86%)
Oct 24, 2022 5.850 5.850 5.695 5.800 955,362 -0.03(-0.51%)
Oct 21, 2022 5.650 5.905 5.600 5.830 1,318,836 +0.16(+2.82%)
Oct 20, 2022 5.620 5.790 5.620 5.670 1,204,457 +0.05(+0.89%)
Oct 19, 2022 5.760 5.845 5.595 5.620 995,123 -0.17(-2.94%)
Oct 18, 2022 5.850 5.955 5.750 5.790 1,157,635 +0.04(+0.70%)
Oct 17, 2022 5.720 5.835 5.705 5.750 920,916 +0.14(+2.50%)
Oct 14, 2022 5.700 5.805 5.590 5.610 1,451,770 +0.00(+0.00%)
Oct 13, 2022 5.470 5.645 5.410 5.610 1,931,012 +0.08(+1.45%)
Oct 12, 2022 5.480 5.580 5.430 5.530 1,245,846 +0.05(+0.91%)
Oct 11, 2022 5.440 5.555 5.345 5.480 1,433,169 +0.06(+1.11%)
Oct 10, 2022 5.510 5.590 5.390 5.420 2,937,511 -0.10(-1.81%)
Oct 07, 2022 5.570 5.650 5.490 5.520 1,405,959 -0.13(-2.30%)
Oct 06, 2022 5.820 5.903 5.610 5.650 1,974,267 -0.20(-3.42%)
Oct 05, 2022 5.840 5.925 5.750 5.850 1,498,545 -0.13(-2.17%)
Oct 04, 2022 5.870 6.055 5.840 5.980 1,741,422 +0.19(+3.28%)
Oct 03, 2022 5.860 5.860 5.585 5.790 1,642,940 -0.03(-0.52%)
Sep 30, 2022 5.800 5.930 5.725 5.820 1,923,663 +0.00(+0.00%)
Sep 29, 2022 5.860 5.905 5.710 5.820 949,017 -0.14(-2.35%)
Sep 28, 2022 5.890 6.060 5.850 5.960 1,527,010 +0.07(+1.19%)
Sep 27, 2022 5.850 6.030 5.835 5.890 1,275,375 +0.13(+2.26%)
Sep 26, 2022 5.720 6.005 5.720 5.760 1,113,411 -0.04(-0.69%)
Sep 23, 2022 5.930 5.940 5.760 5.800 1,068,184 -0.18(-3.01%)
Sep 22, 2022 6.100 6.120 5.880 5.980 1,103,587 -0.11(-1.81%)
Sep 21, 2022 6.430 6.440 6.030 6.090 1,998,075 -0.42(-6.45%)
Sep 20, 2022 6.300 6.580 6.180 6.510 1,468,699 +0.38(+6.20%)
Sep 19, 2022 6.060 6.270 6.060 6.130 701,240 -0.04(-0.65%)
Sep 16, 2022 6.150 6.180 6.005 6.170 1,277,676 -0.08(-1.28%)
Sep 15, 2022 6.410 6.540 6.215 6.250 1,208,719 -0.13(-2.04%)
Sep 14, 2022 6.370 6.420 6.270 6.380 1,903,712 +0.03(+0.47%)
Sep 13, 2022 6.450 6.595 6.330 6.350 1,645,518 -0.32(-4.80%)
Sep 12, 2022 6.590 6.705 6.580 6.670 866,077 +0.18(+2.77%)
Sep 09, 2022 6.340 6.600 6.340 6.490 1,203,774 +0.24(+3.84%)
Sep 08, 2022 6.320 6.395 6.210 6.250 1,370,250 -0.13(-2.04%)
Sep 07, 2022 6.130 6.410 6.130 6.380 1,663,845 +0.22(+3.57%)
Sep 06, 2022 6.560 6.560 6.160 6.160 1,585,778 -0.26(-4.05%)
Sep 02, 2022 6.480 6.515 6.370 6.420 1,040,321 -0.01(-0.16%)
Sep 01, 2022 6.490 6.500 6.000 6.430 1,572,506 -0.13(-1.98%)
Aug 31, 2022 6.700 6.720 6.545 6.560 2,416,082 -0.07(-1.06%)
Aug 30, 2022 6.740 6.815 6.595 6.630 1,394,537 -0.07(-1.04%)
Aug 29, 2022 6.650 6.750 6.560 6.700 851,848 -0.02(-0.30%)
Aug 26, 2022 7.030 7.100 6.710 6.720 724,917 -0.33(-4.68%)
Aug 25, 2022 7.020 7.150 6.980 7.050 1,246,797 +0.06(+0.86%)
Aug 24, 2022 6.820 7.068 6.820 6.990 585,732 +0.07(+1.01%)
Aug 23, 2022 7.010 7.080 6.880 6.920 870,598 -0.03(-0.43%)
Aug 22, 2022 7.010 7.010 6.910 6.950 687,090 -0.21(-2.93%)
Aug 19, 2022 7.230 7.230 7.095 7.160 609,750 -0.17(-2.32%)
Aug 18, 2022 7.230 7.340 7.200 7.330 372,514 +0.08(+1.10%)
Aug 17, 2022 7.310 7.380 7.195 7.250 589,110 -0.17(-2.29%)
Aug 16, 2022 7.380 7.490 7.380 7.420 931,858 +0.03(+0.41%)
Aug 15, 2022 7.330 7.447 7.305 7.390 952,685 +0.05(+0.68%)
Aug 12, 2022 7.340 7.415 7.290 7.340 3,373,958 +0.08(+1.10%)
Aug 11, 2022 7.450 7.460 7.235 7.260 463,655 -0.06(-0.82%)
Aug 10, 2022 7.110 7.430 7.110 7.320 970,439 +0.31(+4.42%)
Aug 09, 2022 7.200 7.246 6.910 7.010 855,640 -0.21(-2.91%)
Aug 08, 2022 7.120 7.350 7.110 7.220 1,437,926 +0.20(+2.85%)
Aug 05, 2022 7.140 7.375 6.921 7.020 1,396,840 -0.13(-1.82%)
Aug 04, 2022 7.100 7.170 7.040 7.150 2,409,193 +0.08(+1.13%)
Aug 03, 2022 6.880 7.110 6.810 7.070 1,443,601 +0.24(+3.51%)
Aug 02, 2022 6.800 6.870 6.680 6.830 967,984 -0.01(-0.15%)
Aug 01, 2022 6.810 6.960 6.680 6.840 850,407 -0.02(-0.29%)
Jul 29, 2022 6.860 6.900 6.700 6.860 1,017,151 -0.02(-0.29%)
Jul 28, 2022 6.870 7.000 6.750 6.880 1,176,519 +0.03(+0.44%)
Jul 27, 2022 6.660 6.960 6.630 6.850 792,118 +0.31(+4.74%)
Jul 26, 2022 6.520 6.570 6.405 6.540 848,857 -0.02(-0.30%)
Jul 25, 2022 6.540 6.670 6.450 6.560 2,025,550 +0.01(+0.15%)
Jul 22, 2022 6.690 6.801 6.500 6.550 743,614 -0.07(-1.06%)
Jul 21, 2022 6.710 6.720 6.490 6.620 649,789 -0.15(-2.22%)
Jul 20, 2022 6.700 6.840 6.680 6.770 501,256 +0.05(+0.74%)
Jul 19, 2022 6.680 6.840 6.580 6.720 478,906 +0.25(+3.86%)
Jul 18, 2022 6.540 6.720 6.405 6.470 1,275,175 +0.05(+0.78%)
Jul 15, 2022 6.450 6.500 6.335 6.420 439,353 +0.07(+1.10%)
Jul 14, 2022 6.390 6.480 6.300 6.350 459,855 -0.19(-2.91%)
Jul 13, 2022 6.305 6.560 6.305 6.540 379,652 +0.06(+0.93%)
Jul 12, 2022 6.410 6.620 6.400 6.480 671,797 +0.03(+0.47%)
Jul 11, 2022 6.380 6.560 6.220 6.450 929,875 -0.06(-0.92%)
Jul 08, 2022 6.580 6.659 6.400 6.510 1,422,979 -0.09(-1.36%)
Jul 07, 2022 6.520 6.730 6.520 6.600 1,127,763 +0.17(+2.64%)
Jul 06, 2022 6.690 6.780 6.300 6.430 1,560,904 -0.28(-4.17%)
Jul 05, 2022 6.670 6.770 6.540 6.710 1,065,790 -0.12(-1.76%)
Jul 01, 2022 6.810 6.920 6.710 6.830 1,055,216 -0.04(-0.58%)
Jun 30, 2022 6.810 6.880 6.560 6.870 1,240,408 -0.06(-0.87%)
Jun 29, 2022 6.860 6.980 6.710 6.930 5,004,715 +0.02(+0.29%)
Jun 28, 2022 7.070 7.280 6.900 6.910 611,963 -0.07(-1.00%)
Jun 27, 2022 7.000 7.080 6.850 6.980 783,271 -0.01(-0.14%)
Jun 24, 2022 6.640 7.005 6.610 6.990 1,006,278 +0.46(+7.04%)
Jun 23, 2022 6.840 6.860 6.455 6.530 634,944 -0.30(-4.39%)
Jun 22, 2022 6.960 7.090 6.780 6.830 958,646 -0.24(-3.39%)
Jun 21, 2022 7.250 7.335 7.050 7.070 1,213,730 -0.09(-1.26%)
Jun 17, 2022 7.170 7.225 6.895 7.160 1,415,782 +0.03(+0.42%)
Jun 16, 2022 7.510 7.520 7.100 7.130 1,250,783 -0.49(-6.43%)
Jun 15, 2022 7.760 7.790 7.510 7.620 1,163,699 +0.04(+0.53%)
Jun 14, 2022 7.530 7.640 7.280 7.580 1,016,943 +0.10(+1.34%)
Jun 13, 2022 7.800 7.850 7.370 7.480 1,819,072 -0.63(-7.77%)
Jun 10, 2022 8.750 8.850 8.070 8.110 1,164,333 -0.80(-8.98%)
Jun 09, 2022 9.240 9.240 8.812 8.910 1,107,068 -0.32(-3.47%)
Jun 08, 2022 9.170 9.270 9.095 9.230 882,049 -0.01(-0.11%)
Jun 07, 2022 9.230 9.340 9.145 9.240 1,215,550 -0.14(-1.49%)
Jun 06, 2022 9.290 9.505 9.170 9.380 2,037,754 +0.20(+2.18%)
Jun 03, 2022 9.220 9.300 9.090 9.180 1,718,363 -0.05(-0.54%)
Jun 02, 2022 8.980 9.240 8.817 9.230 2,226,459 +0.25(+2.78%)
Jun 01, 2022 8.760 9.040 8.650 8.980 8,423,910 +0.34(+3.94%)
May 31, 2022 8.580 8.740 8.431 8.640 6,318,878 +0.17(+2.01%)
May 27, 2022 8.500 8.790 8.430 8.470 1,607,845 -0.17(-1.97%)
May 26, 2022 8.020 8.810 8.020 8.640 2,426,081 +0.86(+11.05%)
May 25, 2022 7.450 7.780 7.390 7.780 1,374,380 +0.29(+3.87%)
May 24, 2022 7.950 8.080 7.310 7.490 1,904,692 -0.56(-6.96%)
May 23, 2022 7.970 8.095 7.820 8.050 1,288,932 +0.10(+1.26%)
May 20, 2022 8.230 8.320 7.915 7.950 1,994,605 -0.15(-1.85%)
May 19, 2022 8.190 8.275 7.990 8.100 1,664,695 -0.21(-2.53%)
May 18, 2022 8.660 8.845 8.110 8.310 1,612,093 -0.52(-5.89%)
May 17, 2022 8.810 8.920 8.620 8.830 725,359 +0.18(+2.08%)
May 16, 2022 8.940 8.940 8.430 8.650 1,078,479 -0.16(-1.82%)
May 13, 2022 8.290 8.920 8.220 8.810 2,108,092 +0.59(+7.18%)
May 12, 2022 8.520 8.560 8.090 8.220 1,847,072 -0.32(-3.75%)
May 11, 2022 8.660 9.015 8.530 8.540 3,233,244 -0.16(-1.84%)
May 10, 2022 8.640 8.915 8.435 8.700 1,429,863 +0.23(+2.72%)
May 09, 2022 9.160 9.360 8.355 8.470 1,885,065 -0.38(-4.29%)
May 06, 2022 8.400 9.030 8.080 8.850 2,004,470 +0.49(+5.86%)
May 05, 2022 8.610 8.720 8.300 8.360 1,748,590 -0.34(-3.91%)
May 04, 2022 8.860 8.860 8.460 8.700 4,527,235 -0.11(-1.25%)
May 03, 2022 9.260 9.330 8.770 8.810 1,355,057 -0.43(-4.65%)
May 02, 2022 9.500 9.580 9.010 9.240 1,117,832 -0.20(-2.12%)
Apr 29, 2022 9.540 9.700 9.400 9.440 2,770,771 -0.01(-0.11%)
Apr 28, 2022 9.440 9.550 9.301 9.450 1,563,744 +0.13(+1.39%)
Apr 27, 2022 9.250 9.390 8.880 9.320 1,189,166 +0.07(+0.76%)
Apr 26, 2022 9.250 9.420 9.080 9.250 767,380 +0.00(+0.00%)
Apr 25, 2022 8.930 9.270 8.702 9.250 870,950 +0.18(+1.98%)
Apr 22, 2022 9.020 9.210 8.970 9.070 1,450,573 +0.13(+1.45%)
Apr 21, 2022 9.440 9.490 8.910 8.940 543,358 -0.20(-2.19%)
Apr 20, 2022 8.920 9.310 8.760 9.140 1,301,958 +0.33(+3.75%)
Apr 19, 2022 8.500 9.000 8.223 8.810 1,582,389 +0.33(+3.89%)
Apr 18, 2022 8.390 8.610 8.140 8.480 845,268 +0.14(+1.68%)
Apr 14, 2022 8.230 8.450 8.211 8.340 406,808 +0.07(+0.85%)
Apr 13, 2022 7.820 8.310 7.820 8.270 594,446 +0.55(+7.12%)
Apr 12, 2022 7.740 7.900 7.710 7.720 2,311,070 +0.05(+0.65%)
Apr 11, 2022 7.700 7.905 7.660 7.670 695,732 -0.12(-1.54%)
Apr 08, 2022 7.900 7.940 7.735 7.790 993,222 -0.14(-1.77%)
Apr 07, 2022 8.250 8.250 7.755 7.930 1,872,077 -0.24(-2.94%)
Apr 06, 2022 8.470 8.500 8.050 8.170 674,697 -0.30(-3.54%)
Apr 05, 2022 8.580 8.696 8.375 8.470 679,893 -0.10(-1.17%)
Apr 04, 2022 8.560 8.635 8.415 8.570 407,212 -0.04(-0.46%)
Apr 01, 2022 8.690 8.730 8.530 8.610 565,045 -0.04(-0.46%)
Mar 31, 2022 8.840 8.920 8.640 8.650 841,763 -0.21(-2.37%)
Mar 30, 2022 8.980 9.080 8.840 8.860 451,948 -0.20(-2.21%)
Mar 29, 2022 8.750 9.140 8.750 9.060 1,011,109 +0.44(+5.10%)
Mar 28, 2022 8.510 8.630 8.400 8.620 737,414 +0.11(+1.29%)
Mar 25, 2022 8.440 8.540 8.400 8.510 545,467 +0.07(+0.83%)
Mar 24, 2022 8.380 8.500 8.255 8.440 1,028,040 +0.08(+0.96%)
Mar 23, 2022 8.490 8.535 8.355 8.360 583,925 -0.17(-1.99%)
Mar 22, 2022 8.420 8.600 8.420 8.530 786,417 +0.12(+1.43%)
Mar 21, 2022 8.770 8.789 8.330 8.410 828,259 -0.27(-3.11%)
Mar 18, 2022 8.620 8.800 8.475 8.680 4,992,433 +0.04(+0.46%)
Mar 17, 2022 8.670 8.720 8.510 8.640 1,981,671 -0.10(-1.14%)
Mar 16, 2022 8.650 8.800 8.582 8.740 1,721,144 +0.24(+2.82%)
Mar 15, 2022 8.330 8.810 8.285 8.500 926,862 +0.23(+2.78%)
Mar 14, 2022 8.700 8.700 8.150 8.270 1,308,089 -0.42(-4.83%)
Mar 11, 2022 9.010 9.090 8.650 8.690 1,041,891 -0.23(-2.58%)
Mar 10, 2022 8.790 8.930 8.635 8.920 1,349,378 +0.02(+0.22%)
Mar 09, 2022 8.870 8.990 8.761 8.900 1,064,417 +0.27(+3.13%)
Mar 08, 2022 8.550 8.770 8.345 8.630 1,520,714 +0.13(+1.53%)
Mar 07, 2022 8.970 9.110 8.490 8.500 3,973,666 -0.48(-5.35%)
Mar 04, 2022 9.140 9.170 8.725 8.980 749,702 -0.29(-3.13%)
Mar 03, 2022 9.560 9.610 9.195 9.270 930,735 -0.18(-1.90%)
Mar 02, 2022 9.540 9.710 9.310 9.450 2,557,381 -0.05(-0.53%)
Mar 01, 2022 9.440 9.810 9.325 9.500 2,043,324 +0.05(+0.53%)
Feb 28, 2022 9.180 9.490 9.040 9.450 2,843,651 +0.40(+4.42%)
Feb 25, 2022 8.060 9.160 8.550 9.050 3,305,375 +0.80(+9.70%)
Feb 24, 2022 7.850 8.285 7.580 8.250 808,340 +0.10(+1.23%)
Feb 23, 2022 8.530 8.560 8.050 8.150 707,894 -0.30(-3.55%)
Feb 22, 2022 8.450 8.620 8.345 8.450 1,420,396 -0.08(-0.94%)
Feb 18, 2022 8.530 0 +0.09(+1.07%)
Feb 17, 2022 8.510 8.560 8.365 8.440 678,203 -0.21(-2.43%)
Feb 16, 2022 8.690 8.790 8.560 8.650 798,915 -0.03(-0.35%)
Feb 15, 2022 8.520 8.740 8.420 8.680 971,122 +0.30(+3.58%)
Feb 14, 2022 8.370 8.575 8.310 8.380 749,568 +0.05(+0.60%)
Feb 11, 2022 8.375 8.760 8.250 8.330 774,852 -0.20(-2.34%)
Feb 10, 2022 8.410 8.670 8.370 8.530 591,417 +0.00(+0.00%)
Feb 09, 2022 8.480 8.610 8.420 8.530 654,865 +0.12(+1.43%)
Feb 08, 2022 8.030 8.500 8.000 8.410 2,071,239 +0.44(+5.52%)
Feb 07, 2022 7.610 7.990 7.610 7.970 7,008,610 +0.40(+5.28%)
Feb 04, 2022 7.600 7.640 7.425 7.570 417,094 -0.06(-0.79%)
Feb 03, 2022 7.805 7.630 608,481 -0.11(-1.42%)
Feb 02, 2022 7.890 7.970 7.625 7.740 796,515 -0.15(-1.90%)
Feb 01, 2022 7.630 8.000 7.630 7.890 4,368,812 +0.26(+3.41%)
Jan 31, 2022 7.230 7.630 1,820,496 +0.33(+4.52%)
Jan 28, 2022 7.210 7.320 7.060 7.300 631,872 +0.11(+1.53%)
Jan 27, 2022 7.490 7.555 7.145 7.190 1,217,847 -0.22(-2.97%)
Jan 26, 2022 7.500 7.670 7.390 7.410 818,341 -0.02(-0.27%)
Jan 25, 2022 7.420 7.545 7.160 7.430 820,460 -0.03(-0.40%)
Jan 24, 2022 7.200 7.460 7.080 7.460 1,079,289 +0.11(+1.50%)
Jan 21, 2022 7.010 7.620 6.930 7.350 1,433,302 +0.36(+5.15%)
Jan 20, 2022 7.200 7.285 6.910 6.990 3,754,764 -0.11(-1.55%)
Jan 19, 2022 7.310 7.390 7.080 7.100 643,076 -0.22(-3.01%)
Jan 18, 2022 7.360 7.460 7.270 7.320 528,041 -0.19(-2.53%)
Jan 14, 2022 7.510 0 -0.18(-2.34%)
Jan 13, 2022 7.880 7.880 7.670 7.690 788,236 -0.13(-1.66%)
Jan 12, 2022 7.820 7.890 7.720 7.820 647,917 +0.06(+0.77%)
Jan 11, 2022 7.570 7.820 7.500 7.760 2,090,661 +0.10(+1.31%)
Jan 10, 2022 7.920 7.920 7.545 7.660 1,578,691 -0.28(-3.53%)
Jan 07, 2022 7.840 8.030 7.830 7.940 965,136 +0.10(+1.28%)
Jan 06, 2022 7.940 7.980 7.760 7.840 778,173 -0.05(-0.63%)
Jan 05, 2022 8.230 8.230 7.870 7.890 422,030 -0.31(-3.78%)
Jan 04, 2022 8.240 8.240 8.065 8.200 959,536 +0.12(+1.49%)
Jan 03, 2022 8.010 8.275 7.985 8.080 1,205,276 +0.10(+1.25%)
Dec 31, 2021 7.710 8.000 7.680 7.980 1,142,143 +0.24(+3.10%)
Dec 30, 2021 7.640 7.790 7.640 7.740 543,318 +0.08(+1.04%)
Dec 29, 2021 7.600 7.720 7.540 7.660 316,961 +0.03(+0.39%)
Dec 28, 2021 7.690 7.810 7.620 7.630 431,145 -0.10(-1.29%)
Dec 27, 2021 7.750 7.805 7.570 7.730 412,737 -0.03(-0.39%)
Dec 23, 2021 7.720 7.795 7.570 7.760 505,587 +0.22(+2.92%)
Dec 22, 2021 7.450 7.620 7.420 7.540 638,781 +0.07(+0.94%)
Dec 21, 2021 7.190 7.515 7.190 7.470 526,142 +0.32(+4.48%)
Dec 20, 2021 6.930 7.160 6.790 7.150 883,739 +0.06(+0.85%)
Dec 17, 2021 6.940 7.125 6.815 7.090 1,992,066 +0.14(+2.01%)
Dec 16, 2021 7.180 7.320 6.930 6.950 1,276,411 -0.19(-2.66%)
Dec 15, 2021 7.180 7.200 7.050 7.140 1,039,612 -0.08(-1.11%)
Dec 14, 2021 7.330 7.420 7.190 7.220 1,088,935 -0.19(-2.56%)
Dec 13, 2021 7.760 7.760 7.370 7.410 543,643 -0.44(-5.61%)
Dec 10, 2021 7.910 7.950 7.730 7.850 526,639 +0.00(+0.00%)
Dec 09, 2021 7.740 7.900 7.647 7.850 812,399 +0.04(+0.51%)
Dec 08, 2021 7.480 7.830 7.411 7.810 1,546,127 +0.40(+5.40%)
Dec 07, 2021 7.550 7.630 7.360 7.410 2,186,747 +0.00(+0.00%)
Dec 06, 2021 7.350 7.685 7.230 7.410 1,081,945 +0.16(+2.21%)
Dec 03, 2021 7.300 7.300 7.080 7.250 2,069,165 -0.04(-0.55%)
Dec 02, 2021 7.030 7.335 6.830 7.290 733,660 +0.45(+6.58%)
Dec 01, 2021 7.330 7.410 6.830 6.840 1,312,425 -0.28(-3.93%)
Nov 30, 2021 7.170 7.180 7.030 7.120 2,352,252 -0.16(-2.20%)
Nov 29, 2021 7.420 7.630 7.220 7.280 1,372,265 +0.01(+0.14%)
Nov 26, 2021 7.400 7.420 7.050 7.270 1,994,997 -0.43(-5.58%)
Nov 24, 2021 7.680 7.805 7.640 7.700 515,520 -0.07(-0.90%)
Nov 23, 2021 7.670 7.800 7.610 7.770 948,764 +0.15(+1.97%)
Nov 22, 2021 7.700 7.760 7.500 7.620 1,743,982 +0.02(+0.26%)
Nov 19, 2021 7.650 7.730 7.510 7.600 1,672,658 -0.15(-1.94%)
Nov 18, 2021 7.880 7.800 7.735 7.750 737,263 -0.11(-1.40%)
Nov 17, 2021 7.935 7.935 7.790 7.860 976,265 -0.05(-0.63%)
Nov 16, 2021 7.900 7.940 7.725 7.910 2,661,975 +0.00(+0.00%)
Nov 15, 2021 8.120 8.140 7.900 7.910 811,151 -0.20(-2.47%)
Nov 12, 2021 8.110 8.160 7.950 8.110 787,311 -0.01(-0.12%)
Nov 11, 2021 8.160 8.270 7.980 8.120 1,659,783 +0.01(+0.12%)
Nov 10, 2021 8.190 8.110 1,589,049 -0.31(-3.68%)
Nov 09, 2021 8.500 8.515 8.350 8.420 2,309,384 -0.18(-2.09%)
Nov 08, 2021 8.920 8.980 8.570 8.600 1,358,467 -0.30(-3.37%)
Nov 05, 2021 9.290 9.460 8.850 8.900 1,329,338 -0.08(-0.89%)
Nov 04, 2021 8.980 9.130 8.520 8.980 2,507,436 -0.03(-0.33%)
Nov 03, 2021 8.710 9.030 8.620 9.010 1,138,059 +0.25(+2.85%)
Nov 02, 2021 8.600 8.800 8.520 8.760 723,564 +0.09(+1.04%)
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.