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 )

8.520 +0.080 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 7.710 8.000 7.680 7.980 1,142,143 +0.24(+3.10%)
Dec 30, 2021 7.640 7.790 7.640 7.740 543,318 +0.08(+1.04%)
Dec 29, 2021 7.600 7.720 7.540 7.660 316,961 +0.03(+0.39%)
Dec 28, 2021 7.690 7.810 7.620 7.630 431,145 -0.10(-1.29%)
Dec 27, 2021 7.750 7.805 7.570 7.730 412,737 -0.03(-0.39%)
Dec 23, 2021 7.720 7.795 7.570 7.760 505,587 +0.22(+2.92%)
Dec 22, 2021 7.450 7.620 7.420 7.540 638,781 +0.07(+0.94%)
Dec 21, 2021 7.190 7.515 7.190 7.470 526,142 +0.32(+4.48%)
Dec 20, 2021 6.930 7.160 6.790 7.150 883,739 +0.06(+0.85%)
Dec 17, 2021 6.940 7.125 6.815 7.090 1,992,066 +0.14(+2.01%)
Dec 16, 2021 7.180 7.320 6.930 6.950 1,276,411 -0.19(-2.66%)
Dec 15, 2021 7.180 7.200 7.050 7.140 1,039,612 -0.08(-1.11%)
Dec 14, 2021 7.330 7.420 7.190 7.220 1,088,935 -0.19(-2.56%)
Dec 13, 2021 7.760 7.760 7.370 7.410 543,643 -0.44(-5.61%)
Dec 10, 2021 7.910 7.950 7.730 7.850 526,639 +0.00(+0.00%)
Dec 09, 2021 7.740 7.900 7.647 7.850 812,399 +0.04(+0.51%)
Dec 08, 2021 7.480 7.830 7.411 7.810 1,546,127 +0.40(+5.40%)
Dec 07, 2021 7.550 7.630 7.360 7.410 2,186,747 +0.00(+0.00%)
Dec 06, 2021 7.350 7.685 7.230 7.410 1,081,945 +0.16(+2.21%)
Dec 03, 2021 7.300 7.300 7.080 7.250 2,069,165 -0.04(-0.55%)
Dec 02, 2021 7.030 7.335 6.830 7.290 733,660 +0.45(+6.58%)
Dec 01, 2021 7.330 7.410 6.830 6.840 1,312,425 -0.28(-3.93%)
Nov 30, 2021 7.170 7.180 7.030 7.120 2,352,252 -0.16(-2.20%)
Nov 29, 2021 7.420 7.630 7.220 7.280 1,372,265 +0.01(+0.14%)
Nov 26, 2021 7.400 7.420 7.050 7.270 1,994,997 -0.43(-5.58%)
Nov 24, 2021 7.680 7.805 7.640 7.700 515,520 -0.07(-0.90%)
Nov 23, 2021 7.670 7.800 7.610 7.770 948,764 +0.15(+1.97%)
Nov 22, 2021 7.700 7.760 7.500 7.620 1,743,982 +0.02(+0.26%)
Nov 19, 2021 7.650 7.730 7.510 7.600 1,672,658 -0.15(-1.94%)
Nov 18, 2021 7.880 7.800 7.735 7.750 737,263 -0.11(-1.40%)
Nov 17, 2021 7.935 7.935 7.790 7.860 976,265 -0.05(-0.63%)
Nov 16, 2021 7.900 7.940 7.725 7.910 2,661,975 +0.00(+0.00%)
Nov 15, 2021 8.120 8.140 7.900 7.910 811,151 -0.20(-2.47%)
Nov 12, 2021 8.110 8.160 7.950 8.110 787,311 -0.01(-0.12%)
Nov 11, 2021 8.160 8.270 7.980 8.120 1,659,783 +0.01(+0.12%)
Nov 10, 2021 8.190 8.110 1,589,049 -0.31(-3.68%)
Nov 09, 2021 8.500 8.515 8.350 8.420 2,309,384 -0.18(-2.09%)
Nov 08, 2021 8.920 8.980 8.570 8.600 1,358,467 -0.30(-3.37%)
Nov 05, 2021 9.290 9.460 8.850 8.900 1,329,338 -0.08(-0.89%)
Nov 04, 2021 8.980 9.130 8.520 8.980 2,507,436 -0.03(-0.33%)
Nov 03, 2021 8.710 9.030 8.620 9.010 1,138,059 +0.25(+2.85%)
Nov 02, 2021 8.600 8.800 8.520 8.760 723,564 +0.09(+1.04%)
Nov 01, 2021 8.540 8.820 8.510 8.670 564,849 +0.16(+1.88%)
Oct 29, 2021 8.540 8.445 8.510 358,954 +0.01(+0.12%)
Oct 28, 2021 8.640 8.660 8.380 8.500 407,451 -0.09(-1.05%)
Oct 27, 2021 8.500 8.660 8.420 8.590 525,730 +0.09(+1.06%)
Oct 26, 2021 8.620 8.500 521,265 -0.02(-0.23%)
Oct 25, 2021 8.450 8.530 8.310 8.520 1,182,782 +0.13(+1.55%)
Oct 22, 2021 8.400 8.440 8.300 8.390 492,907 -0.06(-0.71%)
Oct 21, 2021 8.350 8.490 8.270 8.450 590,536 +0.10(+1.20%)
Oct 20, 2021 8.420 8.486 8.340 8.350 600,823 -0.10(-1.18%)
Oct 19, 2021 8.340 8.460 8.320 8.450 431,155 +0.05(+0.60%)
Oct 18, 2021 8.450 8.610 8.360 8.400 588,593 -0.08(-0.94%)
Oct 15, 2021 8.500 8.600 8.440 8.480 557,944 +0.06(+0.71%)
Oct 14, 2021 8.470 8.470 8.330 8.420 313,802 +0.06(+0.72%)
Oct 13, 2021 8.690 8.710 8.310 8.360 680,076 -0.33(-3.80%)
Oct 12, 2021 8.670 8.731 8.610 8.690 364,133 +0.00(+0.00%)
Oct 11, 2021 8.820 8.820 8.600 8.690 508,811 -0.13(-1.47%)
Oct 08, 2021 8.880 8.980 8.810 8.820 602,685 -0.06(-0.68%)
Oct 07, 2021 9.160 9.250 8.850 8.880 1,336,300 +0.09(+1.02%)
Oct 06, 2021 8.650 8.800 8.530 8.790 644,559 +0.06(+0.69%)
Oct 05, 2021 8.610 8.980 8.460 8.730 2,091,070 +0.21(+2.46%)
Oct 04, 2021 8.540 8.615 8.450 8.520 572,902 -0.09(-1.05%)
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.