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 )

8.440 +0.140 (+1.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2018 9.550 9.795 9.440 9.630 117,900 +0.02(+0.21%)
Sep 27, 2018 9.600 9.650 9.455 9.610 197,864 +0.01(+0.10%)
Sep 26, 2018 9.560 9.700 9.420 9.600 142,136 +0.05(+0.52%)
Sep 25, 2018 9.570 9.650 9.400 9.550 173,117 -0.02(-0.21%)
Sep 24, 2018 9.670 9.670 9.400 9.570 265,848 -0.12(-1.24%)
Sep 21, 2018 9.340 9.690 9.300 9.690 553,100 +0.36(+3.86%)
Sep 20, 2018 9.270 9.330 9.160 9.330 191,976 +0.14(+1.52%)
Sep 19, 2018 9.110 9.250 9.110 9.190 209,945 +0.05(+0.55%)
Sep 18, 2018 9.300 9.440 8.890 9.140 766,450 -0.44(-4.59%)
Sep 17, 2018 9.890 10.03 9.570 9.580 84,726 -0.18(-1.84%)
Sep 14, 2018 9.710 9.830 9.610 9.760 85,700 +0.07(+0.72%)
Sep 13, 2018 9.730 9.770 9.590 9.690 171,067 -0.03(-0.31%)
Sep 12, 2018 9.780 9.850 9.660 9.720 100,383 -0.05(-0.51%)
Sep 11, 2018 9.930 9.930 9.680 9.770 268,001 -0.15(-1.51%)
Sep 10, 2018 9.960 10.04 9.780 9.920 371,373 -0.03(-0.30%)
Sep 07, 2018 9.980 10.09 9.910 9.950 90,700 -0.05(-0.50%)
Sep 06, 2018 10.01 10.01 9.830 10.00 232,649 +0.00(+0.00%)
Sep 05, 2018 10.13 10.19 9.890 10.00 207,572 -0.13(-1.28%)
Sep 04, 2018 10.34 10.35 10.11 10.13 56,291 -0.20(-1.94%)
Aug 31, 2018 10.33 10.33 10.33 0 -0.05(-0.48%)
Aug 30, 2018 10.33 10.41 10.27 10.38 109,075 +0.06(+0.58%)
Aug 29, 2018 10.36 10.40 10.30 10.32 52,189 -0.06(-0.58%)
Aug 28, 2018 10.57 10.61 10.35 10.38 180,248 +0.02(+0.19%)
Aug 27, 2018 10.32 10.45 10.29 10.36 103,062 +0.00(+0.00%)
Aug 24, 2018 10.41 10.48 10.35 10.36 62,700 -0.06(-0.58%)
Aug 23, 2018 10.51 10.54 10.36 10.42 127,840 -0.09(-0.86%)
Aug 22, 2018 10.76 10.83 10.42 10.51 90,539 +0.07(+0.67%)
Aug 21, 2018 10.39 10.56 10.38 10.44 96,651 +0.09(+0.87%)
Aug 20, 2018 10.52 10.53 10.34 10.35 144,520 -0.12(-1.15%)
Aug 17, 2018 10.43 10.72 10.39 10.47 46,900 +0.05(+0.48%)
Aug 16, 2018 10.39 10.52 10.39 10.42 68,941 +0.02(+0.19%)
Aug 15, 2018 10.36 10.43 10.25 10.40 138,468 +0.05(+0.48%)
Aug 14, 2018 10.35 10.41 10.27 10.35 65,210 +0.03(+0.29%)
Aug 13, 2018 10.34 10.38 10.23 10.32 155,632 -0.02(-0.19%)
Aug 10, 2018 10.33 10.41 10.26 10.34 136,500 -0.03(-0.29%)
Aug 09, 2018 10.31 10.41 10.25 10.37 188,828 +0.06(+0.58%)
Aug 08, 2018 10.25 10.35 10.14 10.31 126,778 +0.08(+0.78%)
Aug 07, 2018 10.77 11.01 10.09 10.23 291,128 -0.04(-0.39%)
Aug 06, 2018 10.16 10.28 9.970 10.27 101,188 +0.09(+0.88%)
Aug 03, 2018 10.27 10.27 10.13 10.18 129,600 -0.09(-0.88%)
Aug 02, 2018 10.24 10.32 10.19 10.27 317,090 +0.00(+0.00%)
Aug 01, 2018 10.40 10.41 10.23 10.27 380,437 -0.12(-1.15%)
Jul 31, 2018 10.32 10.47 10.32 10.39 365,467 +0.04(+0.39%)
Jul 30, 2018 10.32 10.46 10.30 10.35 715,468 -0.02(-0.19%)
Jul 27, 2018 10.49 10.49 10.32 10.37 102,900 -0.11(-1.05%)
Jul 26, 2018 10.50 10.58 10.43 10.48 76,839 -0.04(-0.38%)
Jul 25, 2018 10.53 10.55 10.37 10.52 116,952 +0.01(+0.10%)
Jul 24, 2018 10.66 10.41 10.51 123,455 -0.15(-1.41%)
Jul 23, 2018 10.67 10.72 10.55 10.66 53,298 +0.01(+0.09%)
Jul 20, 2018 10.66 10.72 10.51 10.65 157,085 -0.04(-0.37%)
Jul 19, 2018 10.61 10.74 10.56 10.69 85,738 +0.06(+0.56%)
Jul 18, 2018 10.41 10.67 10.38 10.63 418,925 +0.21(+2.02%)
Jul 17, 2018 10.46 10.55 10.39 10.42 229,842 -0.05(-0.48%)
Jul 16, 2018 10.56 10.56 10.39 10.47 264,585 -0.07(-0.66%)
Jul 13, 2018 10.67 10.52 10.54 138,332 -0.02(-0.19%)
Jul 12, 2018 10.59 10.59 10.38 10.56 396,875 +0.02(+0.19%)
Jul 11, 2018 10.76 10.76 10.41 10.54 281,141 -0.22(-2.04%)
Jul 10, 2018 11.13 11.29 10.74 10.76 240,487 -0.21(-1.91%)
Jul 09, 2018 11.15 11.15 10.93 10.97 294,602 -0.20(-1.79%)
Jul 06, 2018 11.07 11.48 11.01 11.17 1,907,008 +0.11(+0.99%)
Jul 05, 2018 11.03 11.30 10.96 11.06 248,744 +0.06(+0.55%)
Jul 03, 2018 11.00 11.00 11.00 0 +0.21(+1.95%)
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.