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 )

8.510 -0.060 (-0.70%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 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 (%)
Dec 31, 2020 5.950 5.950 5.950 1,412,702 +0.20(+3.48%)
Dec 30, 2020 5.490 5.840 5.380 5.750 1,412,702 +0.26(+4.74%)
Dec 29, 2020 5.630 5.680 5.405 5.490 878,005 -0.09(-1.61%)
Dec 28, 2020 5.600 5.630 5.430 5.580 722,801 +0.02(+0.36%)
Dec 24, 2020 5.390 5.580 5.350 5.560 691,900 +0.18(+3.35%)
Dec 23, 2020 5.271 5.435 5.200 5.380 1,284,678 +0.18(+3.46%)
Dec 22, 2020 5.210 5.270 5.080 5.200 656,216 +0.00(+0.00%)
Dec 21, 2020 5.110 5.240 4.910 5.200 1,825,902 -0.16(-2.99%)
Dec 18, 2020 5.360 5.390 5.315 5.360 725,200 +0.04(+0.75%)
Dec 17, 2020 5.310 5.400 5.190 5.320 642,670 +0.07(+1.33%)
Dec 16, 2020 5.080 5.290 5.080 5.250 1,385,656 +0.20(+3.96%)
Dec 15, 2020 5.080 5.140 4.930 5.050 1,698,967 +0.11(+2.23%)
Dec 14, 2020 5.040 5.120 4.850 4.940 1,137,045 +0.09(+1.86%)
Dec 11, 2020 5.200 5.310 4.840 4.850 4,630,600 -0.38(-7.27%)
Dec 10, 2020 5.410 5.440 5.170 5.230 1,330,511 -0.23(-4.21%)
Dec 09, 2020 5.580 5.585 5.420 5.460 804,743 -0.04(-0.73%)
Dec 08, 2020 5.390 5.595 5.374 5.500 864,953 +0.10(+1.85%)
Dec 07, 2020 5.520 5.650 5.270 5.400 2,056,215 -0.10(-1.82%)
Dec 04, 2020 5.490 5.555 5.390 5.500 1,259,900 +0.05(+0.92%)
Dec 03, 2020 5.330 5.500 5.290 5.450 1,087,427 +0.19(+3.61%)
Dec 02, 2020 5.180 5.350 5.030 5.260 1,302,666 +0.07(+1.35%)
Dec 01, 2020 5.200 5.250 5.080 5.190 2,014,632 +0.10(+1.96%)
Nov 30, 2020 5.250 5.290 4.910 5.090 1,376,448 -0.15(-2.86%)
Nov 27, 2020 5.100 5.330 5.090 5.240 2,885,100 +0.18(+3.56%)
Nov 25, 2020 5.030 5.120 4.910 5.060 1,080,700 +0.06(+1.20%)
Nov 24, 2020 4.900 5.110 4.850 5.000 6,331,480 +0.23(+4.82%)
Nov 23, 2020 4.810 4.870 4.640 4.770 5,766,627 +0.08(+1.81%)
Nov 20, 2020 4.470 4.840 4.420 4.685 2,316,100 +0.22(+5.04%)
Nov 19, 2020 4.590 4.720 4.320 4.460 10,234,662 +0.30(+7.21%)
Nov 18, 2020 4.210 4.250 3.900 4.160 8,238,942 +0.14(+3.48%)
Nov 17, 2020 4.380 4.540 3.950 4.020 2,532,605 -0.70(-14.83%)
Nov 16, 2020 4.530 4.890 4.530 4.720 1,730,457 +0.34(+7.76%)
Nov 13, 2020 4.310 4.450 4.270 4.380 874,300 +0.08(+1.86%)
Nov 12, 2020 4.390 4.580 4.260 4.300 944,965 -0.15(-3.37%)
Nov 11, 2020 4.720 4.840 4.400 4.450 510,755 -0.21(-4.51%)
Nov 10, 2020 4.670 4.730 4.510 4.660 503,111 -0.02(-0.43%)
Nov 09, 2020 4.540 5.030 4.400 4.680 2,202,279 +0.79(+20.31%)
Nov 06, 2020 4.060 4.171 3.860 3.890 330,700 -0.16(-3.95%)
Nov 05, 2020 4.020 4.340 4.000 4.050 722,879 -0.21(-4.93%)
Nov 04, 2020 4.180 4.420 4.100 4.260 368,405 +0.07(+1.67%)
Nov 03, 2020 3.950 4.250 3.950 4.190 438,477 +0.23(+5.81%)
Nov 02, 2020 3.890 4.040 3.830 3.960 393,412 +0.09(+2.33%)
Oct 30, 2020 3.860 3.950 3.800 3.870 408,500 -0.03(-0.77%)
Oct 29, 2020 3.900 3.990 3.800 3.900 249,525 -0.03(-0.76%)
Oct 28, 2020 4.070 4.130 3.920 3.930 2,904,449 -0.27(-6.43%)
Oct 27, 2020 4.180 4.230 4.070 4.200 426,118 +0.00(+0.00%)
Oct 26, 2020 4.240 4.340 4.045 4.200 585,202 -0.19(-4.33%)
Oct 23, 2020 4.160 4.400 4.160 4.390 691,000 +0.27(+6.55%)
Oct 22, 2020 3.830 4.180 3.780 4.120 804,225 +0.25(+6.46%)
Oct 21, 2020 3.930 4.000 3.870 3.870 249,626 -0.03(-0.77%)
Oct 20, 2020 3.890 4.030 3.890 3.900 409,305 +0.02(+0.52%)
Oct 19, 2020 3.940 4.030 3.880 3.880 192,858 -0.03(-0.77%)
Oct 16, 2020 3.850 4.020 3.825 3.910 571,200 +0.07(+1.82%)
Oct 15, 2020 3.760 3.935 3.760 3.840 488,977 +0.04(+1.05%)
Oct 14, 2020 3.900 3.970 3.780 3.800 415,235 -0.11(-2.81%)
Oct 13, 2020 4.150 4.240 3.900 3.910 376,609 -0.24(-5.78%)
Oct 12, 2020 4.200 4.220 4.110 4.150 533,654 -0.08(-1.89%)
Oct 09, 2020 4.250 4.320 4.190 4.230 309,300 +0.04(+0.95%)
Oct 08, 2020 4.200 4.240 4.140 4.190 9,297,430 +0.03(+0.72%)
Oct 07, 2020 4.270 4.300 4.130 4.160 549,380 -0.07(-1.65%)
Oct 06, 2020 4.200 4.370 4.180 4.230 554,276 +0.04(+0.95%)
Oct 05, 2020 4.160 4.220 4.100 4.190 465,125 +0.07(+1.70%)
Oct 02, 2020 4.060 4.180 4.000 4.120 550,800 +0.02(+0.49%)
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.