Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.330	7.330	7.110	7.310	710,555	-0.01(-0.14%)
May 27, 2021	7.250	7.320	7.160	7.320	1,383,962	+0.12(+1.67%)
May 26, 2021	6.930	7.200	6.929	7.200	1,512,948	+0.28(+4.05%)
May 25, 2021	7.060	7.160	6.920	6.920	1,570,142	-0.06(-0.86%)
May 24, 2021	7.040	7.050	6.920	6.980	1,748,941	-0.06(-0.85%)
May 21, 2021	7.180	7.200	7.030	7.040	588,432	-0.08(-1.12%)
May 20, 2021	7.060	7.130	6.900	7.120	1,441,591	+0.06(+0.85%)
May 19, 2021	7.210	7.350	6.930	7.060	3,591,806	-0.39(-5.17%)
May 18, 2021	7.460	7.600	7.361	7.445	840,119	+0.03(+0.40%)
May 17, 2021	7.330	7.450	7.200	7.415	533,682	-0.01(-0.20%)
May 14, 2021	7.330	7.550	7.230	7.430	744,086	+0.22(+3.05%)
May 13, 2021	7.290	7.460	7.051	7.210	1,040,962	-0.02(-0.28%)
May 12, 2021	7.490	7.560	7.190	7.230	1,413,271	-0.28(-3.73%)
May 11, 2021	7.270	7.560	7.260	7.510	1,108,937	-0.04(-0.53%)
May 10, 2021	7.560	7.830	7.490	7.550	1,014,257	+0.05(+0.67%)
May 07, 2021	7.250	7.760	7.140	7.500	2,344,073	+0.39(+5.49%)
May 06, 2021	7.140	7.290	6.690	7.110	2,812,561	-0.08(-1.11%)
May 05, 2021	7.260	7.320	7.110	7.190	738,474	-0.05(-0.69%)
May 04, 2021	7.360	7.410	7.180	7.240	917,752	-0.16(-2.16%)

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.