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 )

9.850 +0.170 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 7.820 7.885 7.735 7.880 1,696,225 +0.07(+0.90%)
Aug 29, 2024 7.700 7.860 7.700 7.810 548,326 +0.17(+2.23%)
Aug 28, 2024 7.700 7.780 7.630 7.640 771,359 -0.13(-1.67%)
Aug 27, 2024 7.690 7.835 7.670 7.770 495,945 +0.07(+0.91%)
Aug 26, 2024 7.720 7.815 7.700 7.700 499,064 +0.06(+0.79%)
Aug 23, 2024 7.600 7.775 7.600 7.640 899,588 +0.10(+1.33%)
Aug 22, 2024 7.640 7.725 7.540 7.540 428,587 -0.11(-1.44%)
Aug 21, 2024 7.500 7.685 7.490 7.650 715,576 +0.18(+2.41%)
Aug 20, 2024 7.560 7.620 7.470 7.470 576,493 -0.11(-1.45%)
Aug 19, 2024 7.410 7.645 7.390 7.580 816,907 +0.21(+2.85%)
Aug 16, 2024 7.440 7.470 7.350 7.370 1,220,185 -0.05(-0.67%)
Aug 15, 2024 7.470 7.505 7.385 7.420 1,688,235 +0.09(+1.23%)
Aug 14, 2024 7.170 7.365 7.162 7.330 1,280,097 -0.03(-0.41%)
Aug 13, 2024 7.300 7.365 7.175 7.360 970,275 +0.12(+1.66%)
Aug 12, 2024 7.460 7.470 7.220 7.240 918,362 -0.23(-3.08%)
Aug 09, 2024 7.300 7.480 7.295 7.470 1,018,531 +0.10(+1.36%)
Aug 08, 2024 7.300 7.415 7.175 7.370 1,264,021 +0.07(+0.96%)
Aug 07, 2024 7.650 7.650 7.275 7.300 1,428,118 -0.23(-3.05%)
Aug 06, 2024 7.590 8.020 6.950 7.530 2,298,142 -0.11(-1.44%)
Aug 05, 2024 7.550 7.960 7.457 7.640 1,487,906 -0.13(-1.67%)
Aug 02, 2024 8.080 8.110 7.760 7.770 1,526,479 -0.51(-6.16%)
Aug 01, 2024 8.440 8.440 8.190 8.280 557,911 -0.20(-2.30%)
Jul 31, 2024 8.680 8.680 8.440 8.475 393,905 -0.12(-1.45%)
Jul 30, 2024 8.500 8.665 8.470 8.600 466,676 +0.10(+1.18%)
Jul 29, 2024 8.370 8.560 8.370 8.500 210,310 +0.06(+0.71%)
Jul 26, 2024 8.480 8.530 8.390 8.440 516,471 +0.00(+0.00%)
Jul 25, 2024 8.380 8.535 8.250 8.440 866,675 +0.12(+1.44%)
Jul 24, 2024 8.530 8.550 8.310 8.320 307,071 -0.28(-3.26%)
Jul 23, 2024 8.610 8.650 8.560 8.600 265,213 -0.02(-0.23%)
Jul 22, 2024 8.600 8.695 8.565 8.620 313,860 +0.06(+0.70%)
Jul 19, 2024 8.590 8.630 8.546 8.560 218,202 -0.04(-0.47%)
Jul 18, 2024 8.670 8.776 8.590 8.600 344,849 -0.10(-1.15%)
Jul 17, 2024 8.750 8.805 8.660 8.700 448,532 -0.07(-0.80%)
Jul 16, 2024 8.590 8.810 8.590 8.770 481,312 +0.21(+2.45%)
Jul 15, 2024 8.480 8.619 8.440 8.560 254,762 +0.09(+1.06%)
Jul 12, 2024 8.550 8.570 8.445 8.470 484,580 +0.00(+0.00%)
Jul 11, 2024 8.390 8.530 8.382 8.470 447,236 +0.11(+1.32%)
Jul 10, 2024 8.110 8.375 8.080 8.360 520,407 +0.30(+3.72%)
Jul 09, 2024 8.200 8.205 8.060 8.060 372,096 -0.12(-1.47%)
Jul 08, 2024 8.190 8.250 8.175 8.180 337,346 +0.04(+0.49%)
Jul 05, 2024 8.120 8.180 8.100 8.140 672,149 +0.02(+0.25%)
Jul 03, 2024 8.110 8.155 8.050 8.120 448,198 +0.02(+0.25%)
Jul 02, 2024 8.160 8.160 8.050 8.100 671,930 -0.01(-0.12%)
Jul 01, 2024 8.360 8.400 8.080 8.110 704,038 -0.28(-3.34%)
Jun 28, 2024 8.320 8.400 8.280 8.390 411,219 +0.11(+1.33%)
Jun 27, 2024 8.420 8.420 8.180 8.280 470,596 -0.07(-0.84%)
Jun 26, 2024 8.270 8.365 8.260 8.350 501,255 +0.07(+0.85%)
Jun 25, 2024 8.300 8.430 8.230 8.280 406,645 +0.01(+0.12%)
Jun 24, 2024 8.300 8.345 8.270 8.270 270,612 +0.00(+0.00%)
Jun 21, 2024 8.250 8.280 8.185 8.270 786,695 +0.00(+0.00%)
Jun 20, 2024 8.340 8.380 8.250 8.270 369,807 -0.12(-1.43%)
Jun 18, 2024 8.430 8.500 8.380 8.390 328,759 -0.03(-0.36%)
Jun 17, 2024 8.360 8.440 8.295 8.420 417,224 +0.08(+0.96%)
Jun 14, 2024 8.410 8.410 8.270 8.340 437,146 -0.15(-1.77%)
Jun 13, 2024 8.500 8.500 8.375 8.490 362,277 -0.03(-0.35%)
Jun 12, 2024 8.500 8.570 8.460 8.520 761,526 +0.12(+1.43%)
Jun 11, 2024 8.400 8.420 8.331 8.400 379,229 -0.06(-0.71%)
Jun 10, 2024 8.500 8.540 8.420 8.460 1,059,420 -0.06(-0.70%)
Jun 07, 2024 8.490 8.550 8.460 8.520 376,650 -0.05(-0.58%)
Jun 06, 2024 8.490 8.635 8.470 8.570 456,308 +0.08(+0.94%)
Jun 05, 2024 8.520 8.560 8.430 8.490 533,675 -0.03(-0.35%)
Jun 04, 2024 8.430 8.655 8.350 8.520 1,943,378 +0.06(+0.71%)
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.