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 )

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 8.540 8.445 8.510 358,954 +0.01(+0.12%)
Oct 28, 2021 8.640 8.660 8.380 8.500 407,451 -0.09(-1.05%)
Oct 27, 2021 8.500 8.660 8.420 8.590 525,730 +0.09(+1.06%)
Oct 26, 2021 8.620 8.500 521,265 -0.02(-0.23%)
Oct 25, 2021 8.450 8.530 8.310 8.520 1,182,782 +0.13(+1.55%)
Oct 22, 2021 8.400 8.440 8.300 8.390 492,907 -0.06(-0.71%)
Oct 21, 2021 8.350 8.490 8.270 8.450 590,536 +0.10(+1.20%)
Oct 20, 2021 8.420 8.486 8.340 8.350 600,823 -0.10(-1.18%)
Oct 19, 2021 8.340 8.460 8.320 8.450 431,155 +0.05(+0.60%)
Oct 18, 2021 8.450 8.610 8.360 8.400 588,593 -0.08(-0.94%)
Oct 15, 2021 8.500 8.600 8.440 8.480 557,944 +0.06(+0.71%)
Oct 14, 2021 8.470 8.470 8.330 8.420 313,802 +0.06(+0.72%)
Oct 13, 2021 8.690 8.710 8.310 8.360 680,076 -0.33(-3.80%)
Oct 12, 2021 8.670 8.731 8.610 8.690 364,133 +0.00(+0.00%)
Oct 11, 2021 8.820 8.820 8.600 8.690 508,811 -0.13(-1.47%)
Oct 08, 2021 8.880 8.980 8.810 8.820 602,685 -0.06(-0.68%)
Oct 07, 2021 9.160 9.250 8.850 8.880 1,336,300 +0.09(+1.02%)
Oct 06, 2021 8.650 8.800 8.530 8.790 644,559 +0.06(+0.69%)
Oct 05, 2021 8.610 8.980 8.460 8.730 2,091,070 +0.21(+2.46%)
Oct 04, 2021 8.540 8.615 8.450 8.520 572,902 -0.09(-1.05%)
Oct 01, 2021 8.450 8.860 8.405 8.610 1,579,428 +0.32(+3.86%)
Sep 30, 2021 8.600 8.630 8.080 8.290 1,104,047 -0.30(-3.49%)
Sep 29, 2021 8.620 8.700 8.430 8.590 927,469 +0.03(+0.35%)
Sep 28, 2021 8.510 8.670 8.435 8.560 1,658,541 +0.01(+0.12%)
Sep 27, 2021 8.100 8.580 8.100 8.550 1,406,550 +0.48(+5.95%)
Sep 24, 2021 7.670 8.090 7.670 8.070 1,058,473 +0.37(+4.81%)
Sep 23, 2021 7.490 7.710 7.370 7.700 1,061,095 +0.28(+3.77%)
Sep 22, 2021 7.350 7.475 7.280 7.420 559,590 +0.11(+1.50%)
Sep 21, 2021 7.250 7.365 7.190 7.310 620,923 +0.12(+1.67%)
Sep 20, 2021 7.070 7.250 6.970 7.190 484,692 -0.02(-0.28%)
Sep 17, 2021 7.480 7.580 7.180 7.210 2,283,860 -0.23(-3.09%)
Sep 16, 2021 7.420 7.530 7.390 7.440 642,532 +0.02(+0.27%)
Sep 15, 2021 7.400 7.500 7.310 7.420 870,112 -0.07(-0.93%)
Sep 14, 2021 7.610 7.640 7.450 7.490 483,266 -0.12(-1.58%)
Sep 13, 2021 7.560 7.690 7.420 7.610 592,506 +0.08(+1.06%)
Sep 10, 2021 7.380 7.595 7.240 7.530 1,520,364 +0.20(+2.73%)
Sep 09, 2021 7.120 7.455 7.050 7.330 697,536 +0.15(+2.09%)
Sep 08, 2021 7.180 7.360 7.140 7.180 716,107 -0.05(-0.69%)
Sep 07, 2021 7.020 7.260 6.960 7.230 2,387,116 +0.19(+2.70%)
Sep 03, 2021 7.260 7.280 7.010 7.040 297,198 -0.25(-3.43%)
Sep 02, 2021 7.270 7.410 7.220 7.290 388,719 +0.02(+0.28%)
Sep 01, 2021 7.350 7.350 7.240 7.270 310,145 -0.04(-0.55%)
Aug 31, 2021 7.070 7.310 6.860 7.310 615,489 +0.21(+2.96%)
Aug 30, 2021 7.140 7.140 6.960 7.100 367,063 +0.01(+0.14%)
Aug 27, 2021 6.910 7.130 6.910 7.090 244,643 +0.19(+2.75%)
Aug 26, 2021 6.960 7.105 6.860 6.900 369,799 -0.12(-1.71%)
Aug 25, 2021 6.930 7.040 6.860 7.020 346,193 +0.10(+1.45%)
Aug 24, 2021 6.690 6.980 6.690 6.920 1,278,005 +0.27(+4.06%)
Aug 23, 2021 6.520 6.700 6.520 6.650 491,913 +0.19(+2.94%)
Aug 20, 2021 6.410 6.500 6.310 6.460 1,448,737 +0.03(+0.47%)
Aug 19, 2021 6.450 6.500 6.303 6.430 1,012,701 -0.10(-1.53%)
Aug 18, 2021 6.500 6.665 6.485 6.530 470,904 +0.01(+0.15%)
Aug 17, 2021 6.490 6.540 6.170 6.520 1,670,928 -0.02(-0.31%)
Aug 16, 2021 6.600 6.710 6.410 6.540 1,192,908 -0.13(-1.95%)
Aug 13, 2021 6.850 6.875 6.650 6.670 542,303 -0.19(-2.77%)
Aug 12, 2021 6.970 6.980 6.790 6.860 417,481 -0.15(-2.14%)
Aug 11, 2021 6.890 7.020 6.790 7.010 515,080 +0.10(+1.45%)
Aug 10, 2021 6.780 7.030 6.775 6.910 817,229 +0.09(+1.32%)
Aug 09, 2021 6.880 6.890 6.660 6.820 1,918,656 -0.06(-0.87%)
Aug 06, 2021 6.910 6.960 6.770 6.880 715,736 -0.02(-0.29%)
Aug 05, 2021 6.570 7.130 6.550 6.900 1,554,030 +0.55(+8.66%)
Aug 04, 2021 6.420 6.570 6.340 6.350 977,319 -0.15(-2.31%)
Aug 03, 2021 6.700 6.700 6.460 6.500 1,079,424 -0.15(-2.26%)
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.