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 )

8.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.