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 )

8.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 7.020 7.240 7.020 7.230 685,442 +0.21(+2.99%)
Oct 30, 2023 7.040 7.140 7.000 7.020 835,042 +0.04(+0.57%)
Oct 27, 2023 6.940 7.025 6.905 6.980 580,569 +0.07(+1.01%)
Oct 26, 2023 6.980 7.065 6.900 6.910 689,188 -0.06(-0.86%)
Oct 25, 2023 6.960 7.030 6.890 6.970 536,135 -0.04(-0.57%)
Oct 24, 2023 7.050 7.130 6.965 7.010 485,250 +0.00(+0.00%)
Oct 23, 2023 6.930 7.150 6.910 7.010 553,623 +0.09(+1.30%)
Oct 20, 2023 6.980 7.000 6.875 6.920 592,360 -0.07(-1.00%)
Oct 19, 2023 7.080 7.170 6.980 6.990 443,695 -0.08(-1.13%)
Oct 18, 2023 7.220 7.240 7.065 7.070 634,479 -0.20(-2.75%)
Oct 17, 2023 7.150 7.360 7.150 7.270 566,700 +0.15(+2.11%)
Oct 16, 2023 7.060 7.210 7.060 7.120 624,728 +0.15(+2.15%)
Oct 13, 2023 7.100 7.180 6.960 6.970 525,656 -0.15(-2.11%)
Oct 12, 2023 7.170 7.170 7.070 7.120 521,686 -0.06(-0.84%)
Oct 11, 2023 7.150 7.215 7.120 7.180 588,668 +0.04(+0.56%)
Oct 10, 2023 7.090 7.250 7.050 7.140 444,920 +0.10(+1.42%)
Oct 09, 2023 6.980 7.085 6.920 7.040 589,339 -0.02(-0.28%)
Oct 06, 2023 7.000 7.170 6.960 7.060 566,440 +0.01(+0.14%)
Oct 05, 2023 7.110 7.195 7.000 7.050 555,153 -0.07(-0.98%)
Oct 04, 2023 6.920 7.130 6.917 7.120 659,504 +0.21(+3.04%)
Oct 03, 2023 7.080 7.085 6.890 6.910 811,291 -0.22(-3.09%)
Oct 02, 2023 7.250 7.270 7.115 7.130 554,784 -0.11(-1.52%)
Sep 29, 2023 7.340 7.360 7.100 7.240 974,070 -0.07(-0.96%)
Sep 28, 2023 7.160 7.350 7.160 7.310 432,764 +0.13(+1.81%)
Sep 27, 2023 7.130 7.205 7.095 7.180 631,075 +0.11(+1.56%)
Sep 26, 2023 7.120 7.220 7.041 7.070 936,269 -0.06(-0.84%)
Sep 25, 2023 7.040 7.150 7.090 7.130 764,925 +0.04(+0.56%)
Sep 22, 2023 7.110 7.245 7.020 7.090 602,968 +0.00(+0.00%)
Sep 21, 2023 7.200 7.220 7.080 7.090 927,778 -0.16(-2.21%)
Sep 20, 2023 7.250 7.395 7.240 7.250 695,555 +0.01(+0.14%)
Sep 19, 2023 7.350 7.450 7.240 7.240 703,939 -0.12(-1.63%)
Sep 18, 2023 7.480 7.480 7.360 7.360 465,089 -0.10(-1.34%)
Sep 15, 2023 7.460 7.565 7.430 7.460 1,529,209 -0.01(-0.13%)
Sep 14, 2023 7.370 7.515 7.370 7.470 994,306 +0.13(+1.77%)
Sep 13, 2023 7.270 7.460 7.270 7.340 1,255,922 +0.06(+0.82%)
Sep 12, 2023 7.280 7.305 7.215 7.280 1,136,354 -0.01(-0.14%)
Sep 11, 2023 7.470 7.567 7.240 7.290 1,513,166 -0.16(-2.15%)
Sep 08, 2023 7.320 7.505 7.320 7.450 717,538 +0.14(+1.92%)
Sep 07, 2023 7.300 7.330 7.230 7.310 1,103,723 -0.03(-0.41%)
Sep 06, 2023 7.370 7.409 7.335 7.340 920,120 -0.03(-0.41%)
Sep 05, 2023 7.480 7.485 7.305 7.370 1,690,824 -0.14(-1.86%)
Sep 01, 2023 7.530 7.585 7.490 7.510 641,402 +0.05(+0.67%)
Aug 31, 2023 7.630 7.665 7.460 7.460 1,217,497 -0.14(-1.84%)
Aug 30, 2023 7.630 7.700 7.560 7.600 844,477 -0.07(-0.91%)
Aug 29, 2023 7.550 7.720 7.490 7.670 1,288,298 +0.11(+1.46%)
Aug 28, 2023 7.340 7.610 7.320 7.560 1,546,411 +0.24(+3.28%)
Aug 25, 2023 7.310 7.370 7.270 7.320 1,405,623 +0.01(+0.14%)
Aug 24, 2023 7.360 7.500 7.290 7.310 1,627,307 -0.07(-0.95%)
Aug 23, 2023 7.350 7.465 7.310 7.380 874,544 +0.04(+0.54%)
Aug 22, 2023 7.320 7.410 7.240 7.340 1,067,338 +0.04(+0.55%)
Aug 21, 2023 7.400 7.475 7.280 7.300 1,108,000 -0.09(-1.22%)
Aug 18, 2023 7.130 7.420 7.105 7.390 2,028,708 +0.19(+2.64%)
Aug 17, 2023 7.340 7.375 7.190 7.200 1,531,416 -0.12(-1.64%)
Aug 16, 2023 7.250 7.360 7.160 7.320 1,710,789 +0.09(+1.24%)
Aug 15, 2023 7.250 7.290 7.170 7.230 1,849,055 -0.05(-0.69%)
Aug 14, 2023 7.350 7.350 7.185 7.280 2,230,773 -0.08(-1.09%)
Aug 11, 2023 7.270 7.450 7.255 7.360 1,674,126 +0.04(+0.55%)
Aug 10, 2023 7.410 7.450 7.290 7.320 1,659,097 -0.05(-0.68%)
Aug 09, 2023 7.380 7.535 7.280 7.370 2,404,006 +0.02(+0.27%)
Aug 08, 2023 7.260 7.360 7.190 7.350 1,990,756 -0.01(-0.14%)
Aug 07, 2023 7.220 7.370 7.215 7.360 1,689,333 +0.14(+1.94%)
Aug 04, 2023 7.470 7.750 7.110 7.220 3,415,953 -0.17(-2.30%)
Aug 03, 2023 7.920 7.920 7.270 7.390 8,121,741 -0.60(-7.51%)
Aug 02, 2023 8.030 8.070 7.970 7.990 951,467 -0.14(-1.72%)
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.