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 30, 2020 3.860 3.950 3.800 3.870 408,500 -0.03(-0.77%)
Oct 29, 2020 3.900 3.990 3.800 3.900 249,525 -0.03(-0.76%)
Oct 28, 2020 4.070 4.130 3.920 3.930 2,904,449 -0.27(-6.43%)
Oct 27, 2020 4.180 4.230 4.070 4.200 426,118 +0.00(+0.00%)
Oct 26, 2020 4.240 4.340 4.045 4.200 585,202 -0.19(-4.33%)
Oct 23, 2020 4.160 4.400 4.160 4.390 691,000 +0.27(+6.55%)
Oct 22, 2020 3.830 4.180 3.780 4.120 804,225 +0.25(+6.46%)
Oct 21, 2020 3.930 4.000 3.870 3.870 249,626 -0.03(-0.77%)
Oct 20, 2020 3.890 4.030 3.890 3.900 409,305 +0.02(+0.52%)
Oct 19, 2020 3.940 4.030 3.880 3.880 192,858 -0.03(-0.77%)
Oct 16, 2020 3.850 4.020 3.825 3.910 571,200 +0.07(+1.82%)
Oct 15, 2020 3.760 3.935 3.760 3.840 488,977 +0.04(+1.05%)
Oct 14, 2020 3.900 3.970 3.780 3.800 415,235 -0.11(-2.81%)
Oct 13, 2020 4.150 4.240 3.900 3.910 376,609 -0.24(-5.78%)
Oct 12, 2020 4.200 4.220 4.110 4.150 533,654 -0.08(-1.89%)
Oct 09, 2020 4.250 4.320 4.190 4.230 309,300 +0.04(+0.95%)
Oct 08, 2020 4.200 4.240 4.140 4.190 9,297,430 +0.03(+0.72%)
Oct 07, 2020 4.270 4.300 4.130 4.160 549,380 -0.07(-1.65%)
Oct 06, 2020 4.200 4.370 4.180 4.230 554,276 +0.04(+0.95%)
Oct 05, 2020 4.160 4.220 4.100 4.190 465,125 +0.07(+1.70%)
Oct 02, 2020 4.060 4.180 4.000 4.120 550,800 +0.02(+0.49%)
Oct 01, 2020 4.230 4.410 4.080 4.100 565,935 -0.09(-2.15%)
Sep 30, 2020 4.370 4.500 4.120 4.190 651,404 -0.18(-4.12%)
Sep 29, 2020 4.250 4.380 4.180 4.370 337,641 +0.09(+2.10%)
Sep 28, 2020 4.140 4.300 4.100 4.280 733,438 +0.18(+4.39%)
Sep 25, 2020 4.020 4.100 3.940 4.100 526,000 +0.06(+1.49%)
Sep 24, 2020 4.030 4.100 3.910 4.040 659,565 +0.01(+0.25%)
Sep 23, 2020 4.120 4.225 4.020 4.030 707,504 -0.08(-1.95%)
Sep 22, 2020 4.060 4.250 3.960 4.110 723,809 +0.04(+0.98%)
Sep 21, 2020 4.110 4.210 3.945 4.070 850,504 -0.24(-5.57%)
Sep 18, 2020 4.530 4.530 4.211 4.310 856,400 -0.22(-4.86%)
Sep 17, 2020 4.550 4.550 4.450 4.530 813,229 -0.08(-1.74%)
Sep 16, 2020 4.580 4.740 4.525 4.610 484,511 +0.06(+1.32%)
Sep 15, 2020 4.520 4.650 4.425 4.550 813,574 +0.08(+1.79%)
Sep 14, 2020 4.350 4.490 4.270 4.470 405,549 +0.14(+3.23%)
Sep 11, 2020 4.410 4.490 4.310 4.330 433,800 -0.08(-1.81%)
Sep 10, 2020 4.420 4.560 4.350 4.410 552,631 +0.01(+0.23%)
Sep 09, 2020 4.460 4.460 4.330 4.400 682,830 -0.06(-1.35%)
Sep 08, 2020 4.360 4.490 4.260 4.460 484,977 +0.04(+0.90%)
Sep 04, 2020 4.310 4.470 4.210 4.420 719,600 +0.14(+3.27%)
Sep 03, 2020 4.300 4.430 4.230 4.280 599,111 -0.02(-0.47%)
Sep 02, 2020 4.260 4.330 4.170 4.300 300,929 +0.06(+1.42%)
Sep 01, 2020 4.220 4.300 4.161 4.240 288,298 +0.02(+0.47%)
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%)
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.