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 (%)
May 31, 2023 8.940 8.960 8.745 8.890 1,286,099 -0.07(-0.78%)
May 30, 2023 9.060 9.140 8.920 8.960 470,806 -0.08(-0.88%)
May 26, 2023 9.010 9.120 8.960 9.040 512,093 +0.04(+0.44%)
May 25, 2023 8.900 9.017 8.780 9.000 1,369,754 +0.11(+1.24%)
May 24, 2023 8.950 8.950 8.805 8.890 753,429 -0.06(-0.67%)
May 23, 2023 8.820 9.015 8.690 8.950 3,705,548 +0.11(+1.24%)
May 22, 2023 9.000 9.080 8.785 8.840 1,070,679 -0.16(-1.78%)
May 19, 2023 9.190 9.210 8.902 9.000 649,449 -0.12(-1.32%)
May 18, 2023 9.030 9.155 8.990 9.120 520,408 +0.06(+0.66%)
May 17, 2023 9.010 9.185 8.941 9.060 562,031 +0.12(+1.34%)
May 16, 2023 8.910 9.010 8.880 8.940 648,899 -0.04(-0.45%)
May 15, 2023 8.920 9.045 8.780 8.980 1,041,262 +0.09(+1.01%)
May 12, 2023 8.890 8.920 8.785 8.890 523,529 +0.01(+0.11%)
May 11, 2023 8.910 8.910 8.695 8.880 629,302 -0.07(-0.78%)
May 10, 2023 9.150 9.230 8.755 8.950 1,098,785 -0.16(-1.76%)
May 09, 2023 8.950 9.205 8.870 9.110 856,201 +0.13(+1.45%)
May 08, 2023 9.180 9.180 8.970 8.980 1,053,118 -0.10(-1.10%)
May 05, 2023 8.970 9.420 8.700 9.080 2,043,491 -0.49(-5.12%)
May 04, 2023 9.530 9.685 9.420 9.570 1,954,926 -0.03(-0.31%)
May 03, 2023 9.540 9.770 9.490 9.600 1,540,263 +0.06(+0.63%)
May 02, 2023 9.470 9.565 9.280 9.540 1,070,566 +0.06(+0.63%)
May 01, 2023 9.320 9.670 9.300 9.480 872,576 +0.17(+1.83%)
Apr 28, 2023 9.050 9.400 9.020 9.310 806,601 +0.27(+2.99%)
Apr 27, 2023 9.050 9.130 8.884 9.040 787,757 +0.03(+0.33%)
Apr 26, 2023 9.250 9.370 8.970 9.010 1,082,319 -0.26(-2.80%)
Apr 25, 2023 9.320 9.458 9.250 9.270 1,079,366 -0.07(-0.75%)
Apr 24, 2023 9.370 9.490 9.285 9.340 706,625 -0.07(-0.74%)
Apr 21, 2023 9.240 9.420 9.220 9.410 723,772 +0.10(+1.07%)
Apr 20, 2023 9.500 9.541 9.160 9.310 660,625 -0.19(-2.00%)
Apr 19, 2023 9.530 9.575 9.460 9.500 655,135 -0.08(-0.84%)
Apr 18, 2023 9.580 9.660 9.560 9.580 868,145 +0.07(+0.74%)
Apr 17, 2023 9.410 9.520 9.395 9.510 666,710 +0.12(+1.28%)
Apr 14, 2023 9.310 9.400 9.240 9.390 889,983 +0.06(+0.64%)
Apr 13, 2023 9.190 9.425 9.190 9.330 694,709 +0.16(+1.74%)
Apr 12, 2023 9.310 9.380 9.160 9.170 733,289 -0.10(-1.08%)
Apr 11, 2023 9.190 9.290 9.145 9.270 1,029,284 +0.16(+1.76%)
Apr 10, 2023 8.910 9.169 8.910 9.110 2,003,068 +0.13(+1.45%)
Apr 06, 2023 8.960 9.020 8.900 8.980 1,080,151 +0.02(+0.22%)
Apr 05, 2023 9.170 9.170 8.930 8.960 1,200,437 -0.23(-2.50%)
Apr 04, 2023 9.420 9.440 9.170 9.190 1,461,161 -0.19(-2.03%)
Apr 03, 2023 9.510 9.655 9.310 9.380 1,236,048 -0.22(-2.29%)
Mar 31, 2023 9.560 9.640 9.470 9.600 2,989,480 +0.13(+1.37%)
Mar 30, 2023 9.480 9.520 9.373 9.470 1,291,558 +0.04(+0.42%)
Mar 29, 2023 9.070 9.460 9.055 9.430 3,334,266 +0.44(+4.89%)
Mar 28, 2023 8.750 9.036 8.700 8.990 2,153,645 +0.23(+2.63%)
Mar 27, 2023 8.840 8.915 8.710 8.760 1,438,763 -0.02(-0.23%)
Mar 24, 2023 8.600 8.795 8.420 8.780 1,250,312 +0.08(+0.92%)
Mar 23, 2023 8.900 8.940 8.635 8.700 1,387,361 -0.10(-1.14%)
Mar 22, 2023 8.910 8.985 8.750 8.800 1,400,287 -0.17(-1.90%)
Mar 21, 2023 8.810 9.080 8.810 8.970 1,164,197 +0.31(+3.58%)
Mar 20, 2023 8.790 8.850 8.650 8.660 1,226,788 +0.01(+0.12%)
Mar 17, 2023 8.700 8.850 8.525 8.650 1,721,791 -0.15(-1.70%)
Mar 16, 2023 8.550 8.865 8.520 8.800 1,068,085 +0.16(+1.85%)
Mar 15, 2023 8.590 8.655 8.411 8.640 1,658,307 -0.14(-1.59%)
Mar 14, 2023 8.820 8.980 8.730 8.780 1,724,792 +0.13(+1.50%)
Mar 13, 2023 8.880 8.880 8.620 8.650 1,878,654 -0.34(-3.78%)
Mar 10, 2023 9.000 9.160 8.880 8.990 1,372,847 -0.06(-0.66%)
Mar 09, 2023 9.360 9.380 8.970 9.050 1,776,252 -0.30(-3.21%)
Mar 08, 2023 9.370 9.435 9.250 9.350 1,515,432 -0.03(-0.32%)
Mar 07, 2023 9.490 9.552 9.350 9.380 2,600,012 -0.11(-1.16%)
Mar 06, 2023 9.720 9.730 9.480 9.490 1,886,404 +0.05(+0.53%)
Mar 03, 2023 9.500 9.610 9.400 9.440 1,797,033 +0.03(+0.32%)
Mar 02, 2023 9.140 9.490 9.050 9.410 1,748,481 +0.18(+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.