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 (%)
Aug 31, 2020 4.310 4.310 4.160 4.220 540,964 -0.05(-1.17%)
Aug 28, 2020 4.220 4.340 4.200 4.270 652,000 +0.07(+1.67%)
Aug 27, 2020 4.030 4.230 4.020 4.200 288,872 +0.17(+4.22%)
Aug 26, 2020 4.060 4.110 3.940 4.030 675,648 -0.08(-1.95%)
Aug 25, 2020 4.140 4.305 4.070 4.110 682,722 +0.01(+0.24%)
Aug 24, 2020 3.890 4.170 3.840 4.100 569,134 +0.21(+5.40%)
Aug 21, 2020 3.900 3.980 3.840 3.890 256,500 -0.06(-1.52%)
Aug 20, 2020 3.810 3.950 3.770 3.950 276,846 +0.11(+2.86%)
Aug 19, 2020 3.830 3.900 3.790 3.840 230,090 -0.02(-0.52%)
Aug 18, 2020 3.760 3.860 3.690 3.860 397,525 +0.08(+2.12%)
Aug 17, 2020 3.880 3.880 3.670 3.780 266,064 -0.07(-1.82%)
Aug 14, 2020 3.750 3.955 3.720 3.850 369,600 +0.10(+2.67%)
Aug 13, 2020 3.850 3.970 3.750 3.750 529,467 -0.15(-3.85%)
Aug 12, 2020 3.930 4.010 3.780 3.900 392,829 +0.00(+0.00%)
Aug 11, 2020 3.980 4.110 3.880 3.900 644,165 -0.06(-1.52%)
Aug 10, 2020 3.850 4.020 3.850 3.960 557,069 +0.15(+3.94%)
Aug 07, 2020 3.710 3.950 3.600 3.810 723,100 +0.18(+4.96%)
Aug 06, 2020 3.650 3.690 3.600 3.630 830,325 -0.04(-1.09%)
Aug 05, 2020 3.670 3.740 3.560 3.670 411,681 +0.01(+0.27%)
Aug 04, 2020 3.580 3.700 3.540 3.660 362,609 +0.11(+3.10%)
Aug 03, 2020 3.630 3.630 3.500 3.550 315,321 -0.08(-2.20%)
Jul 31, 2020 3.700 3.760 3.540 3.630 360,700 -0.12(-3.20%)
Jul 30, 2020 3.700 3.780 3.600 3.750 299,185 +0.00(+0.00%)
Jul 29, 2020 3.750 3.840 3.660 3.750 439,942 -0.01(-0.27%)
Jul 28, 2020 3.660 3.810 3.620 3.760 433,682 +0.07(+1.90%)
Jul 27, 2020 3.530 3.710 3.490 3.690 452,477 +0.13(+3.65%)
Jul 24, 2020 3.520 3.570 3.490 3.560 441,700 +0.03(+0.85%)
Jul 23, 2020 3.600 3.605 3.490 3.530 459,852 -0.12(-3.29%)
Jul 22, 2020 3.620 3.680 3.570 3.650 258,364 +0.03(+0.83%)
Jul 21, 2020 3.540 3.690 3.500 3.620 448,121 +0.11(+3.13%)
Jul 20, 2020 3.640 3.730 3.490 3.510 508,361 -0.16(-4.36%)
Jul 17, 2020 3.780 3.820 3.600 3.670 308,000 -0.12(-3.17%)
Jul 16, 2020 3.750 3.840 3.650 3.790 285,200 -0.01(-0.26%)
Jul 15, 2020 3.590 3.820 3.560 3.800 606,495 +0.30(+8.57%)
Jul 14, 2020 3.360 3.560 3.360 3.500 477,454 +0.05(+1.45%)
Jul 13, 2020 3.520 3.590 3.400 3.450 938,893 -0.06(-1.71%)
Jul 10, 2020 3.470 3.590 3.410 3.510 669,000 +0.01(+0.29%)
Jul 09, 2020 3.510 3.560 3.380 3.500 819,532 -0.01(-0.28%)
Jul 08, 2020 3.470 3.540 3.310 3.510 1,288,136 +0.03(+0.86%)
Jul 07, 2020 3.580 3.600 3.440 3.480 821,884 -0.13(-3.60%)
Jul 06, 2020 3.530 3.680 3.490 3.610 991,091 +0.09(+2.56%)
Jul 02, 2020 3.660 3.850 3.500 3.520 802,000 -0.14(-3.83%)
Jul 01, 2020 3.620 3.790 3.500 3.660 658,034 +0.04(+1.10%)
Jun 30, 2020 3.620 3.670 3.490 3.620 1,218,131 -0.03(-0.82%)
Jun 29, 2020 3.450 3.670 3.450 3.650 1,137,880 +0.14(+3.99%)
Jun 26, 2020 3.480 3.530 3.270 3.510 1,483,700 +0.00(+0.00%)
Jun 25, 2020 3.460 3.600 3.370 3.510 1,039,245 +0.00(+0.00%)
Jun 24, 2020 3.710 3.720 3.460 3.510 924,610 -0.28(-7.39%)
Jun 23, 2020 3.640 3.830 3.530 3.790 661,212 +0.16(+4.41%)
Jun 22, 2020 3.600 3.670 3.420 3.630 854,369 +0.01(+0.28%)
Jun 19, 2020 3.790 3.830 3.510 3.620 787,700 -0.13(-3.47%)
Jun 18, 2020 3.550 3.880 3.500 3.750 898,594 +0.23(+6.53%)
Jun 17, 2020 3.560 3.710 3.460 3.520 666,356 -0.06(-1.68%)
Jun 16, 2020 3.990 4.040 3.560 3.580 1,274,501 -0.09(-2.45%)
Jun 15, 2020 3.600 4.060 3.460 3.670 3,853,916 -0.13(-3.42%)
Jun 12, 2020 3.710 3.810 3.550 3.800 1,272,000 +0.44(+13.10%)
Jun 11, 2020 2.840 3.390 2.810 3.360 2,806,229 -0.29(-7.95%)
Jun 10, 2020 3.960 3.970 3.440 3.650 1,262,300 -0.26(-6.65%)
Jun 09, 2020 4.100 4.110 3.800 3.910 1,173,977 -0.34(-8.00%)
Jun 08, 2020 4.050 4.290 4.000 4.250 2,268,531 +0.58(+15.65%)
Jun 05, 2020 4.450 4.460 3.610 3.675 6,022,200 -0.34(-8.58%)
Jun 04, 2020 3.730 4.150 3.510 4.020 2,891,887 +0.42(+11.67%)
Jun 03, 2020 3.520 3.650 3.370 3.600 1,921,669 +0.15(+4.35%)
Jun 02, 2020 2.950 3.740 2.900 3.450 12,998,900 +0.63(+22.34%)
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.