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, 2022 8.580 8.740 8.431 8.640 6,318,878 +0.17(+2.01%)
May 27, 2022 8.500 8.790 8.430 8.470 1,607,845 -0.17(-1.97%)
May 26, 2022 8.020 8.810 8.020 8.640 2,426,081 +0.86(+11.05%)
May 25, 2022 7.450 7.780 7.390 7.780 1,374,380 +0.29(+3.87%)
May 24, 2022 7.950 8.080 7.310 7.490 1,904,692 -0.56(-6.96%)
May 23, 2022 7.970 8.095 7.820 8.050 1,288,932 +0.10(+1.26%)
May 20, 2022 8.230 8.320 7.915 7.950 1,994,605 -0.15(-1.85%)
May 19, 2022 8.190 8.275 7.990 8.100 1,664,695 -0.21(-2.53%)
May 18, 2022 8.660 8.845 8.110 8.310 1,612,093 -0.52(-5.89%)
May 17, 2022 8.810 8.920 8.620 8.830 725,359 +0.18(+2.08%)
May 16, 2022 8.940 8.940 8.430 8.650 1,078,479 -0.16(-1.82%)
May 13, 2022 8.290 8.920 8.220 8.810 2,108,092 +0.59(+7.18%)
May 12, 2022 8.520 8.560 8.090 8.220 1,847,072 -0.32(-3.75%)
May 11, 2022 8.660 9.015 8.530 8.540 3,233,244 -0.16(-1.84%)
May 10, 2022 8.640 8.915 8.435 8.700 1,429,863 +0.23(+2.72%)
May 09, 2022 9.160 9.360 8.355 8.470 1,885,065 -0.38(-4.29%)
May 06, 2022 8.400 9.030 8.080 8.850 2,004,470 +0.49(+5.86%)
May 05, 2022 8.610 8.720 8.300 8.360 1,748,590 -0.34(-3.91%)
May 04, 2022 8.860 8.860 8.460 8.700 4,527,235 -0.11(-1.25%)
May 03, 2022 9.260 9.330 8.770 8.810 1,355,057 -0.43(-4.65%)
May 02, 2022 9.500 9.580 9.010 9.240 1,117,832 -0.20(-2.12%)
Apr 29, 2022 9.540 9.700 9.400 9.440 2,770,771 -0.01(-0.11%)
Apr 28, 2022 9.440 9.550 9.301 9.450 1,563,744 +0.13(+1.39%)
Apr 27, 2022 9.250 9.390 8.880 9.320 1,189,166 +0.07(+0.76%)
Apr 26, 2022 9.250 9.420 9.080 9.250 767,380 +0.00(+0.00%)
Apr 25, 2022 8.930 9.270 8.702 9.250 870,950 +0.18(+1.98%)
Apr 22, 2022 9.020 9.210 8.970 9.070 1,450,573 +0.13(+1.45%)
Apr 21, 2022 9.440 9.490 8.910 8.940 543,358 -0.20(-2.19%)
Apr 20, 2022 8.920 9.310 8.760 9.140 1,301,958 +0.33(+3.75%)
Apr 19, 2022 8.500 9.000 8.223 8.810 1,582,389 +0.33(+3.89%)
Apr 18, 2022 8.390 8.610 8.140 8.480 845,268 +0.14(+1.68%)
Apr 14, 2022 8.230 8.450 8.211 8.340 406,808 +0.07(+0.85%)
Apr 13, 2022 7.820 8.310 7.820 8.270 594,446 +0.55(+7.12%)
Apr 12, 2022 7.740 7.900 7.710 7.720 2,311,070 +0.05(+0.65%)
Apr 11, 2022 7.700 7.905 7.660 7.670 695,732 -0.12(-1.54%)
Apr 08, 2022 7.900 7.940 7.735 7.790 993,222 -0.14(-1.77%)
Apr 07, 2022 8.250 8.250 7.755 7.930 1,872,077 -0.24(-2.94%)
Apr 06, 2022 8.470 8.500 8.050 8.170 674,697 -0.30(-3.54%)
Apr 05, 2022 8.580 8.696 8.375 8.470 679,893 -0.10(-1.17%)
Apr 04, 2022 8.560 8.635 8.415 8.570 407,212 -0.04(-0.46%)
Apr 01, 2022 8.690 8.730 8.530 8.610 565,045 -0.04(-0.46%)
Mar 31, 2022 8.840 8.920 8.640 8.650 841,763 -0.21(-2.37%)
Mar 30, 2022 8.980 9.080 8.840 8.860 451,948 -0.20(-2.21%)
Mar 29, 2022 8.750 9.140 8.750 9.060 1,011,109 +0.44(+5.10%)
Mar 28, 2022 8.510 8.630 8.400 8.620 737,414 +0.11(+1.29%)
Mar 25, 2022 8.440 8.540 8.400 8.510 545,467 +0.07(+0.83%)
Mar 24, 2022 8.380 8.500 8.255 8.440 1,028,040 +0.08(+0.96%)
Mar 23, 2022 8.490 8.535 8.355 8.360 583,925 -0.17(-1.99%)
Mar 22, 2022 8.420 8.600 8.420 8.530 786,417 +0.12(+1.43%)
Mar 21, 2022 8.770 8.789 8.330 8.410 828,259 -0.27(-3.11%)
Mar 18, 2022 8.620 8.800 8.475 8.680 4,992,433 +0.04(+0.46%)
Mar 17, 2022 8.670 8.720 8.510 8.640 1,981,671 -0.10(-1.14%)
Mar 16, 2022 8.650 8.800 8.582 8.740 1,721,144 +0.24(+2.82%)
Mar 15, 2022 8.330 8.810 8.285 8.500 926,862 +0.23(+2.78%)
Mar 14, 2022 8.700 8.700 8.150 8.270 1,308,089 -0.42(-4.83%)
Mar 11, 2022 9.010 9.090 8.650 8.690 1,041,891 -0.23(-2.58%)
Mar 10, 2022 8.790 8.930 8.635 8.920 1,349,378 +0.02(+0.22%)
Mar 09, 2022 8.870 8.990 8.761 8.900 1,064,417 +0.27(+3.13%)
Mar 08, 2022 8.550 8.770 8.345 8.630 1,520,714 +0.13(+1.53%)
Mar 07, 2022 8.970 9.110 8.490 8.500 3,973,666 -0.48(-5.35%)
Mar 04, 2022 9.140 9.170 8.725 8.980 749,702 -0.29(-3.13%)
Mar 03, 2022 9.560 9.610 9.195 9.270 930,735 -0.18(-1.90%)
Mar 02, 2022 9.540 9.710 9.310 9.450 2,557,381 -0.05(-0.53%)
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.