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 31, 2022 6.260 6.260 6.150 6.170 768,817 -0.10(-1.59%)
Oct 28, 2022 6.060 6.280 6.040 6.270 785,266 +0.20(+3.29%)
Oct 27, 2022 6.110 6.225 6.022 6.070 657,281 +0.02(+0.33%)
Oct 26, 2022 5.850 6.110 5.850 6.050 1,081,342 +0.20(+3.42%)
Oct 25, 2022 5.770 5.920 5.770 5.850 881,841 +0.05(+0.86%)
Oct 24, 2022 5.850 5.850 5.695 5.800 955,362 -0.03(-0.51%)
Oct 21, 2022 5.650 5.905 5.600 5.830 1,318,836 +0.16(+2.82%)
Oct 20, 2022 5.620 5.790 5.620 5.670 1,204,457 +0.05(+0.89%)
Oct 19, 2022 5.760 5.845 5.595 5.620 995,123 -0.17(-2.94%)
Oct 18, 2022 5.850 5.955 5.750 5.790 1,157,635 +0.04(+0.70%)
Oct 17, 2022 5.720 5.835 5.705 5.750 920,916 +0.14(+2.50%)
Oct 14, 2022 5.700 5.805 5.590 5.610 1,451,770 +0.00(+0.00%)
Oct 13, 2022 5.470 5.645 5.410 5.610 1,931,012 +0.08(+1.45%)
Oct 12, 2022 5.480 5.580 5.430 5.530 1,245,846 +0.05(+0.91%)
Oct 11, 2022 5.440 5.555 5.345 5.480 1,433,169 +0.06(+1.11%)
Oct 10, 2022 5.510 5.590 5.390 5.420 2,937,511 -0.10(-1.81%)
Oct 07, 2022 5.570 5.650 5.490 5.520 1,405,959 -0.13(-2.30%)
Oct 06, 2022 5.820 5.903 5.610 5.650 1,974,267 -0.20(-3.42%)
Oct 05, 2022 5.840 5.925 5.750 5.850 1,498,545 -0.13(-2.17%)
Oct 04, 2022 5.870 6.055 5.840 5.980 1,741,422 +0.19(+3.28%)
Oct 03, 2022 5.860 5.860 5.585 5.790 1,642,940 -0.03(-0.52%)
Sep 30, 2022 5.800 5.930 5.725 5.820 1,923,663 +0.00(+0.00%)
Sep 29, 2022 5.860 5.905 5.710 5.820 949,017 -0.14(-2.35%)
Sep 28, 2022 5.890 6.060 5.850 5.960 1,527,010 +0.07(+1.19%)
Sep 27, 2022 5.850 6.030 5.835 5.890 1,275,375 +0.13(+2.26%)
Sep 26, 2022 5.720 6.005 5.720 5.760 1,113,411 -0.04(-0.69%)
Sep 23, 2022 5.930 5.940 5.760 5.800 1,068,184 -0.18(-3.01%)
Sep 22, 2022 6.100 6.120 5.880 5.980 1,103,587 -0.11(-1.81%)
Sep 21, 2022 6.430 6.440 6.030 6.090 1,998,075 -0.42(-6.45%)
Sep 20, 2022 6.300 6.580 6.180 6.510 1,468,699 +0.38(+6.20%)
Sep 19, 2022 6.060 6.270 6.060 6.130 701,240 -0.04(-0.65%)
Sep 16, 2022 6.150 6.180 6.005 6.170 1,277,676 -0.08(-1.28%)
Sep 15, 2022 6.410 6.540 6.215 6.250 1,208,719 -0.13(-2.04%)
Sep 14, 2022 6.370 6.420 6.270 6.380 1,903,712 +0.03(+0.47%)
Sep 13, 2022 6.450 6.595 6.330 6.350 1,645,518 -0.32(-4.80%)
Sep 12, 2022 6.590 6.705 6.580 6.670 866,077 +0.18(+2.77%)
Sep 09, 2022 6.340 6.600 6.340 6.490 1,203,774 +0.24(+3.84%)
Sep 08, 2022 6.320 6.395 6.210 6.250 1,370,250 -0.13(-2.04%)
Sep 07, 2022 6.130 6.410 6.130 6.380 1,663,845 +0.22(+3.57%)
Sep 06, 2022 6.560 6.560 6.160 6.160 1,585,778 -0.26(-4.05%)
Sep 02, 2022 6.480 6.515 6.370 6.420 1,040,321 -0.01(-0.16%)
Sep 01, 2022 6.490 6.500 6.000 6.430 1,572,506 -0.13(-1.98%)
Aug 31, 2022 6.700 6.720 6.545 6.560 2,416,082 -0.07(-1.06%)
Aug 30, 2022 6.740 6.815 6.595 6.630 1,394,537 -0.07(-1.04%)
Aug 29, 2022 6.650 6.750 6.560 6.700 851,848 -0.02(-0.30%)
Aug 26, 2022 7.030 7.100 6.710 6.720 724,917 -0.33(-4.68%)
Aug 25, 2022 7.020 7.150 6.980 7.050 1,246,797 +0.06(+0.86%)
Aug 24, 2022 6.820 7.068 6.820 6.990 585,732 +0.07(+1.01%)
Aug 23, 2022 7.010 7.080 6.880 6.920 870,598 -0.03(-0.43%)
Aug 22, 2022 7.010 7.010 6.910 6.950 687,090 -0.21(-2.93%)
Aug 19, 2022 7.230 7.230 7.095 7.160 609,750 -0.17(-2.32%)
Aug 18, 2022 7.230 7.340 7.200 7.330 372,514 +0.08(+1.10%)
Aug 17, 2022 7.310 7.380 7.195 7.250 589,110 -0.17(-2.29%)
Aug 16, 2022 7.380 7.490 7.380 7.420 931,858 +0.03(+0.41%)
Aug 15, 2022 7.330 7.447 7.305 7.390 952,685 +0.05(+0.68%)
Aug 12, 2022 7.340 7.415 7.290 7.340 3,373,958 +0.08(+1.10%)
Aug 11, 2022 7.450 7.460 7.235 7.260 463,655 -0.06(-0.82%)
Aug 10, 2022 7.110 7.430 7.110 7.320 970,439 +0.31(+4.42%)
Aug 09, 2022 7.200 7.246 6.910 7.010 855,640 -0.21(-2.91%)
Aug 08, 2022 7.120 7.350 7.110 7.220 1,437,926 +0.20(+2.85%)
Aug 05, 2022 7.140 7.375 6.921 7.020 1,396,840 -0.13(-1.82%)
Aug 04, 2022 7.100 7.170 7.040 7.150 2,409,193 +0.08(+1.13%)
Aug 03, 2022 6.880 7.110 6.810 7.070 1,443,601 +0.24(+3.51%)
Aug 02, 2022 6.800 6.870 6.680 6.830 967,984 -0.01(-0.15%)
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.