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 )

8.425 +0.125 (+1.51%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 24, 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 (%)
Feb 28, 2020 5.350 5.880 4.980 5.300 1,067,300 -0.51(-8.78%)
Feb 27, 2020 6.270 6.290 5.620 5.810 847,901 -0.54(-8.50%)
Feb 26, 2020 6.630 6.680 6.085 6.350 562,015 -0.30(-4.51%)
Feb 25, 2020 6.900 6.920 6.565 6.650 513,337 -0.30(-4.32%)
Feb 24, 2020 6.950 6.980 6.570 6.950 463,761 -0.11(-1.56%)
Feb 21, 2020 7.110 7.120 6.980 7.060 168,200 -0.07(-0.98%)
Feb 20, 2020 7.140 7.250 7.080 7.130 191,729 +0.00(+0.00%)
Feb 19, 2020 7.100 7.170 7.020 7.130 97,497 +0.06(+0.85%)
Feb 18, 2020 7.170 7.290 7.020 7.070 197,418 -0.11(-1.53%)
Feb 14, 2020 7.120 7.190 7.020 7.180 171,500 +0.07(+0.98%)
Feb 13, 2020 7.120 7.140 7.010 7.110 221,267 -0.02(-0.28%)
Feb 12, 2020 7.190 7.279 7.040 7.130 495,982 -0.07(-0.97%)
Feb 11, 2020 7.070 7.210 7.030 7.200 261,275 +0.14(+1.98%)
Feb 10, 2020 7.070 7.150 6.980 7.060 163,221 -0.05(-0.70%)
Feb 07, 2020 7.100 7.120 6.980 7.110 461,200 +0.00(+0.00%)
Feb 06, 2020 7.130 7.160 6.970 7.110 724,720 +0.02(+0.28%)
Feb 05, 2020 7.010 7.130 6.910 7.090 287,093 +0.11(+1.58%)
Feb 04, 2020 7.080 7.160 6.960 6.980 141,964 -0.07(-0.99%)
Feb 03, 2020 7.060 7.110 7.000 7.050 300,813 +0.03(+0.43%)
Jan 31, 2020 7.130 7.270 6.910 7.020 423,600 -0.14(-1.96%)
Jan 30, 2020 7.170 7.230 7.080 7.160 131,111 -0.08(-1.10%)
Jan 29, 2020 7.210 7.340 7.170 7.240 220,468 +0.00(+0.07%)
Jan 28, 2020 7.320 7.340 7.220 7.235 183,607 -0.05(-0.75%)
Jan 27, 2020 7.080 7.450 7.000 7.290 575,829 +0.08(+1.11%)
Jan 24, 2020 7.300 7.440 7.160 7.210 173,600 -0.04(-0.55%)
Jan 23, 2020 7.310 7.350 7.220 7.250 332,255 -0.07(-0.96%)
Jan 22, 2020 7.450 7.500 7.310 7.320 156,196 -0.10(-1.35%)
Jan 21, 2020 7.500 7.550 7.410 7.420 220,960 -0.07(-0.93%)
Jan 17, 2020 7.570 7.620 7.490 7.490 147,800 -0.08(-1.06%)
Jan 16, 2020 7.620 7.720 7.570 7.570 255,748 -0.06(-0.79%)
Jan 15, 2020 7.650 7.740 7.600 7.630 87,759 +0.01(+0.20%)
Jan 14, 2020 7.740 7.740 7.590 7.615 110,048 -0.09(-1.23%)
Jan 13, 2020 7.510 7.730 7.500 7.710 249,767 +0.18(+2.39%)
Jan 10, 2020 7.680 7.720 7.490 7.530 112,600 -0.10(-1.31%)
Jan 09, 2020 7.670 7.950 7.610 7.630 218,955 +0.17(+2.28%)
Jan 08, 2020 7.390 7.520 7.390 7.460 176,177 +0.07(+0.95%)
Jan 07, 2020 7.450 7.500 7.290 7.390 448,778 -0.07(-0.94%)
Jan 06, 2020 7.760 7.780 7.440 7.460 427,010 -0.34(-4.36%)
Jan 03, 2020 7.840 7.880 7.790 7.800 93,800 -0.12(-1.52%)
Jan 02, 2020 8.430 8.430 7.900 7.920 195,883 -0.48(-5.71%)
Dec 31, 2019 8.280 8.420 8.250 8.400 182,800 +0.13(+1.57%)
Dec 30, 2019 8.270 8.320 8.210 8.270 275,601 +0.00(+0.00%)
Dec 27, 2019 8.310 8.510 8.230 8.270 175,400 +0.02(+0.24%)
Dec 26, 2019 8.080 8.280 8.080 8.250 139,787 +0.19(+2.36%)
Dec 24, 2019 7.810 8.110 7.810 8.060 171,500 +0.27(+3.47%)
Dec 23, 2019 7.550 7.850 7.550 7.790 668,784 +0.24(+3.18%)
Dec 20, 2019 7.730 7.780 7.530 7.550 727,000 -0.18(-2.33%)
Dec 19, 2019 7.840 7.900 7.675 7.730 222,072 -0.11(-1.40%)
Dec 18, 2019 8.000 8.040 7.830 7.840 291,281 -0.15(-1.88%)
Dec 17, 2019 7.950 8.060 7.860 7.990 196,960 +0.03(+0.38%)
Dec 16, 2019 8.070 8.160 7.950 7.960 155,788 -0.12(-1.49%)
Dec 13, 2019 7.730 8.090 7.720 8.080 130,200 +0.35(+4.53%)
Dec 12, 2019 7.870 7.990 7.700 7.730 273,882 -0.11(-1.40%)
Dec 11, 2019 7.670 7.920 7.540 7.840 136,777 +0.22(+2.95%)
Dec 10, 2019 7.550 7.820 7.540 7.615 309,201 +0.08(+1.13%)
Dec 09, 2019 7.600 7.700 7.480 7.530 364,295 -0.04(-0.46%)
Dec 06, 2019 7.610 7.670 7.540 7.565 247,000 -0.02(-0.33%)
Dec 05, 2019 7.640 7.830 7.560 7.590 140,003 -0.05(-0.65%)
Dec 04, 2019 7.680 7.850 7.540 7.640 257,470 -0.02(-0.26%)
Dec 03, 2019 7.730 7.750 7.610 7.660 166,264 -0.10(-1.29%)
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.