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 )

8.455 +0.155 (+1.87%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 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 (%)
Apr 30, 2021 7.430 7.490 7.240 7.360 814,000 -0.15(-2.00%)
Apr 29, 2021 7.580 7.650 7.410 7.510 1,283,350 +0.01(+0.13%)
Apr 28, 2021 7.540 7.640 7.470 7.500 1,403,614 -0.04(-0.53%)
Apr 27, 2021 7.520 7.610 7.430 7.540 1,729,032 +0.07(+0.94%)
Apr 26, 2021 7.780 7.780 7.470 7.470 1,137,325 -0.13(-1.71%)
Apr 23, 2021 7.550 7.730 7.460 7.600 986,600 +0.14(+1.88%)
Apr 22, 2021 7.310 7.570 7.302 7.460 1,866,105 -0.02(-0.27%)
Apr 21, 2021 7.080 7.490 6.960 7.480 1,042,405 +0.36(+5.06%)
Apr 20, 2021 7.250 7.310 7.010 7.120 2,045,738 -0.23(-3.13%)
Apr 19, 2021 7.290 7.370 7.190 7.350 1,661,395 +0.07(+0.96%)
Apr 16, 2021 7.290 7.400 7.190 7.280 841,100 +0.00(+0.00%)
Apr 15, 2021 7.330 7.370 7.240 7.280 848,525 -0.10(-1.36%)
Apr 14, 2021 7.520 7.590 7.370 7.380 3,096,748 -0.09(-1.20%)
Apr 13, 2021 7.330 7.480 7.180 7.470 1,087,262 +0.31(+4.33%)
Apr 12, 2021 7.330 7.350 7.140 7.160 1,154,617 -0.14(-1.92%)
Apr 09, 2021 7.580 7.620 7.250 7.300 884,200 -0.23(-3.05%)
Apr 08, 2021 7.280 7.540 7.200 7.530 2,986,527 +0.22(+3.01%)
Apr 07, 2021 7.440 7.490 7.280 7.310 665,023 -0.13(-1.75%)
Apr 06, 2021 7.530 7.620 7.420 7.440 550,781 -0.04(-0.53%)
Apr 05, 2021 7.460 7.600 7.430 7.480 650,136 +0.16(+2.19%)
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.