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 -0.140 (-1.64%)
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 28, 2023 9.050 9.400 9.020 9.310 806,601 +0.27(+2.99%)
Apr 27, 2023 9.050 9.130 8.884 9.040 787,757 +0.03(+0.33%)
Apr 26, 2023 9.250 9.370 8.970 9.010 1,082,319 -0.26(-2.80%)
Apr 25, 2023 9.320 9.458 9.250 9.270 1,079,366 -0.07(-0.75%)
Apr 24, 2023 9.370 9.490 9.285 9.340 706,625 -0.07(-0.74%)
Apr 21, 2023 9.240 9.420 9.220 9.410 723,772 +0.10(+1.07%)
Apr 20, 2023 9.500 9.541 9.160 9.310 660,625 -0.19(-2.00%)
Apr 19, 2023 9.530 9.575 9.460 9.500 655,135 -0.08(-0.84%)
Apr 18, 2023 9.580 9.660 9.560 9.580 868,145 +0.07(+0.74%)
Apr 17, 2023 9.410 9.520 9.395 9.510 666,710 +0.12(+1.28%)
Apr 14, 2023 9.310 9.400 9.240 9.390 889,983 +0.06(+0.64%)
Apr 13, 2023 9.190 9.425 9.190 9.330 694,709 +0.16(+1.74%)
Apr 12, 2023 9.310 9.380 9.160 9.170 733,289 -0.10(-1.08%)
Apr 11, 2023 9.190 9.290 9.145 9.270 1,029,284 +0.16(+1.76%)
Apr 10, 2023 8.910 9.169 8.910 9.110 2,003,068 +0.13(+1.45%)
Apr 06, 2023 8.960 9.020 8.900 8.980 1,080,151 +0.02(+0.22%)
Apr 05, 2023 9.170 9.170 8.930 8.960 1,200,437 -0.23(-2.50%)
Apr 04, 2023 9.420 9.440 9.170 9.190 1,461,161 -0.19(-2.03%)
Apr 03, 2023 9.510 9.655 9.310 9.380 1,236,048 -0.22(-2.29%)
Mar 31, 2023 9.560 9.640 9.470 9.600 2,989,480 +0.13(+1.37%)
Mar 30, 2023 9.480 9.520 9.373 9.470 1,291,558 +0.04(+0.42%)
Mar 29, 2023 9.070 9.460 9.055 9.430 3,334,266 +0.44(+4.89%)
Mar 28, 2023 8.750 9.036 8.700 8.990 2,153,645 +0.23(+2.63%)
Mar 27, 2023 8.840 8.915 8.710 8.760 1,438,763 -0.02(-0.23%)
Mar 24, 2023 8.600 8.795 8.420 8.780 1,250,312 +0.08(+0.92%)
Mar 23, 2023 8.900 8.940 8.635 8.700 1,387,361 -0.10(-1.14%)
Mar 22, 2023 8.910 8.985 8.750 8.800 1,400,287 -0.17(-1.90%)
Mar 21, 2023 8.810 9.080 8.810 8.970 1,164,197 +0.31(+3.58%)
Mar 20, 2023 8.790 8.850 8.650 8.660 1,226,788 +0.01(+0.12%)
Mar 17, 2023 8.700 8.850 8.525 8.650 1,721,791 -0.15(-1.70%)
Mar 16, 2023 8.550 8.865 8.520 8.800 1,068,085 +0.16(+1.85%)
Mar 15, 2023 8.590 8.655 8.411 8.640 1,658,307 -0.14(-1.59%)
Mar 14, 2023 8.820 8.980 8.730 8.780 1,724,792 +0.13(+1.50%)
Mar 13, 2023 8.880 8.880 8.620 8.650 1,878,654 -0.34(-3.78%)
Mar 10, 2023 9.000 9.160 8.880 8.990 1,372,847 -0.06(-0.66%)
Mar 09, 2023 9.360 9.380 8.970 9.050 1,776,252 -0.30(-3.21%)
Mar 08, 2023 9.370 9.435 9.250 9.350 1,515,432 -0.03(-0.32%)
Mar 07, 2023 9.490 9.552 9.350 9.380 2,600,012 -0.11(-1.16%)
Mar 06, 2023 9.720 9.730 9.480 9.490 1,886,404 +0.05(+0.53%)
Mar 03, 2023 9.500 9.610 9.400 9.440 1,797,033 +0.03(+0.32%)
Mar 02, 2023 9.140 9.490 9.050 9.410 1,748,481 +0.18(+1.95%)
Mar 01, 2023 8.970 9.375 8.910 9.230 2,741,590 +0.31(+3.48%)
Feb 28, 2023 8.920 9.020 8.840 8.920 2,381,649 +0.03(+0.34%)
Feb 27, 2023 8.800 9.045 8.735 8.890 2,620,373 +0.23(+2.66%)
Feb 24, 2023 8.700 8.930 8.560 8.660 6,981,520 +0.65(+8.11%)
Feb 23, 2023 8.010 8.100 7.830 8.010 2,134,609 +0.04(+0.50%)
Feb 22, 2023 7.790 8.035 7.750 7.970 1,506,719 +0.20(+2.57%)
Feb 21, 2023 7.660 7.860 7.570 7.770 1,297,055 +0.04(+0.52%)
Feb 17, 2023 7.780 7.838 7.670 7.730 869,744 -0.10(-1.28%)
Feb 16, 2023 7.830 7.890 7.680 7.830 1,094,648 -0.10(-1.26%)
Feb 15, 2023 7.700 8.015 7.680 7.930 1,472,378 +0.19(+2.45%)
Feb 14, 2023 7.590 7.760 7.530 7.740 1,049,993 +0.12(+1.57%)
Feb 13, 2023 7.480 7.670 7.480 7.620 502,099 +0.11(+1.46%)
Feb 10, 2023 7.560 7.830 7.470 7.510 1,122,152 -0.21(-2.72%)
Feb 09, 2023 7.760 7.820 7.680 7.720 1,119,184 +0.02(+0.26%)
Feb 08, 2023 7.650 7.750 7.600 7.700 1,434,791 +0.01(+0.13%)
Feb 07, 2023 7.580 7.740 7.500 7.690 951,651 +0.12(+1.59%)
Feb 06, 2023 7.580 7.635 7.495 7.570 1,398,683 -0.06(-0.79%)
Feb 03, 2023 7.520 7.698 7.500 7.630 629,125 +0.07(+0.93%)
Feb 02, 2023 7.860 7.860 7.560 7.560 1,066,319 -0.18(-2.33%)
Feb 01, 2023 7.580 7.759 7.535 7.740 731,445 +0.16(+2.11%)
Jan 31, 2023 7.230 7.640 7.190 7.580 2,631,716 +0.38(+5.28%)
Jan 30, 2023 7.210 7.255 7.150 7.200 1,590,378 -0.06(-0.83%)
Jan 27, 2023 7.330 7.370 7.250 7.260 505,973 -0.05(-0.68%)
Jan 26, 2023 7.280 7.375 7.250 7.310 668,310 +0.11(+1.53%)
Jan 25, 2023 7.030 7.210 7.020 7.200 719,429 +0.11(+1.55%)
Jan 24, 2023 7.100 7.120 7.020 7.090 693,662 +0.01(+0.14%)
Jan 23, 2023 6.960 7.100 6.915 7.080 820,649 +0.12(+1.72%)
Jan 20, 2023 6.940 7.015 6.850 6.960 567,654 +0.07(+1.02%)
Jan 19, 2023 6.700 6.915 6.660 6.890 727,531 +0.12(+1.77%)
Jan 18, 2023 6.940 6.980 6.760 6.770 567,273 -0.12(-1.74%)
Jan 17, 2023 6.890 6.980 6.877 6.890 1,305,640 -0.02(-0.29%)
Jan 13, 2023 6.860 6.910 6.775 6.910 1,311,515 +0.05(+0.73%)
Jan 12, 2023 6.740 6.950 6.682 6.860 1,823,088 +0.16(+2.39%)
Jan 11, 2023 6.330 6.730 6.320 6.700 1,077,361 +0.41(+6.52%)
Jan 10, 2023 6.250 6.330 6.235 6.290 1,050,914 +0.02(+0.32%)
Jan 09, 2023 6.340 6.355 6.255 6.270 2,728,393 -0.02(-0.32%)
Jan 06, 2023 6.410 6.410 6.231 6.290 1,565,808 -0.07(-1.10%)
Jan 05, 2023 6.240 6.390 6.140 6.360 3,665,053 +0.10(+1.60%)
Jan 04, 2023 6.190 6.440 6.150 6.260 1,172,567 +0.10(+1.62%)
Jan 03, 2023 6.580 6.630 6.130 6.160 1,948,565 -0.37(-5.67%)
Dec 30, 2022 6.300 6.590 6.270 6.530 1,890,273 +0.16(+2.51%)
Dec 29, 2022 6.140 6.415 6.140 6.370 2,611,949 +0.25(+4.08%)
Dec 28, 2022 6.150 6.220 6.090 6.120 1,134,906 -0.04(-0.65%)
Dec 27, 2022 6.200 6.330 6.140 6.160 958,637 -0.04(-0.65%)
Dec 23, 2022 6.090 6.200 6.005 6.200 919,497 +0.10(+1.64%)
Dec 22, 2022 5.830 6.100 5.780 6.100 2,123,426 +0.20(+3.39%)
Dec 21, 2022 6.030 6.030 5.840 5.900 1,607,207 -0.09(-1.50%)
Dec 20, 2022 5.900 6.000 5.850 5.990 793,796 +0.06(+1.01%)
Dec 19, 2022 5.960 5.980 5.890 5.930 1,101,085 -0.02(-0.34%)
Dec 16, 2022 6.000 6.030 5.900 5.950 1,440,663 -0.11(-1.82%)
Dec 15, 2022 6.100 6.140 6.005 6.060 898,474 -0.13(-2.10%)
Dec 14, 2022 6.370 6.370 6.140 6.190 2,074,629 +0.07(+1.14%)
Dec 13, 2022 6.220 6.280 6.035 6.120 1,065,642 +0.08(+1.32%)
Dec 12, 2022 5.850 6.070 5.800 6.040 855,751 +0.16(+2.72%)
Dec 09, 2022 5.740 5.915 5.706 5.880 924,952 +0.12(+2.08%)
Dec 08, 2022 5.800 5.900 5.730 5.760 628,179 +0.01(+0.17%)
Dec 07, 2022 5.730 5.855 5.730 5.750 680,349 -0.10(-1.71%)
Dec 06, 2022 6.010 6.020 5.800 5.850 1,332,597 -0.18(-2.99%)
Dec 05, 2022 6.070 6.150 6.005 6.030 859,033 -0.06(-0.99%)
Dec 02, 2022 6.020 6.110 5.980 6.090 1,147,018 -0.04(-0.65%)
Dec 01, 2022 6.190 6.230 6.055 6.130 1,040,943 -0.02(-0.33%)
Nov 30, 2022 5.990 6.160 5.975 6.150 1,612,394 +0.20(+3.36%)
Nov 29, 2022 5.860 6.010 5.820 5.950 4,022,812 +0.09(+1.54%)
Nov 28, 2022 5.870 5.940 5.760 5.860 1,487,385 -0.07(-1.18%)
Nov 25, 2022 6.010 6.100 5.900 5.930 1,072,471 -0.09(-1.50%)
Nov 23, 2022 6.100 6.130 5.950 6.020 833,577 -0.06(-0.99%)
Nov 22, 2022 5.850 6.120 5.850 6.080 3,960,420 +0.17(+2.88%)
Nov 21, 2022 5.940 6.040 5.885 5.910 860,293 -0.08(-1.34%)
Nov 18, 2022 5.980 6.080 5.970 5.990 867,208 +0.04(+0.67%)
Nov 17, 2022 5.860 5.980 5.690 5.950 624,271 -0.04(-0.67%)
Nov 16, 2022 5.920 6.060 5.900 5.990 545,549 -0.05(-0.83%)
Nov 15, 2022 6.040 6.275 6.000 6.040 2,966,303 +0.11(+1.85%)
Nov 14, 2022 6.200 6.210 5.920 5.930 1,464,916 -0.31(-4.97%)
Nov 11, 2022 6.350 6.350 6.110 6.240 879,111 +0.12(+1.96%)
Nov 10, 2022 5.920 6.163 5.920 6.120 1,109,847 +0.43(+7.56%)
Nov 09, 2022 5.720 5.870 5.620 5.690 919,237 -0.09(-1.56%)
Nov 08, 2022 5.910 5.980 5.675 5.780 1,894,509 -0.11(-1.87%)
Nov 07, 2022 5.970 6.041 5.785 5.890 1,496,279 -0.06(-1.01%)
Nov 04, 2022 6.280 6.280 5.795 5.950 1,369,497 +0.17(+2.94%)
Nov 03, 2022 5.890 5.890 5.670 5.780 1,871,185 -0.21(-3.51%)
Nov 02, 2022 6.180 6.180 5.940 5.990 951,282 -0.22(-3.54%)
Nov 01, 2022 6.320 6.320 6.140 6.210 518,179 +0.04(+0.65%)
Oct 31, 2022 6.260 6.260 6.150 6.170 768,817 -0.10(-1.59%)
Oct 28, 2022 6.060 6.280 6.040 6.270 785,266 +0.20(+3.29%)
Oct 27, 2022 6.110 6.225 6.022 6.070 657,281 +0.02(+0.33%)
Oct 26, 2022 5.850 6.110 5.850 6.050 1,081,342 +0.20(+3.42%)
Oct 25, 2022 5.770 5.920 5.770 5.850 881,841 +0.05(+0.86%)
Oct 24, 2022 5.850 5.850 5.695 5.800 955,362 -0.03(-0.51%)
Oct 21, 2022 5.650 5.905 5.600 5.830 1,318,836 +0.16(+2.82%)
Oct 20, 2022 5.620 5.790 5.620 5.670 1,204,457 +0.05(+0.89%)
Oct 19, 2022 5.760 5.845 5.595 5.620 995,123 -0.17(-2.94%)
Oct 18, 2022 5.850 5.955 5.750 5.790 1,157,635 +0.04(+0.70%)
Oct 17, 2022 5.720 5.835 5.705 5.750 920,916 +0.14(+2.50%)
Oct 14, 2022 5.700 5.805 5.590 5.610 1,451,770 +0.00(+0.00%)
Oct 13, 2022 5.470 5.645 5.410 5.610 1,931,012 +0.08(+1.45%)
Oct 12, 2022 5.480 5.580 5.430 5.530 1,245,846 +0.05(+0.91%)
Oct 11, 2022 5.440 5.555 5.345 5.480 1,433,169 +0.06(+1.11%)
Oct 10, 2022 5.510 5.590 5.390 5.420 2,937,511 -0.10(-1.81%)
Oct 07, 2022 5.570 5.650 5.490 5.520 1,405,959 -0.13(-2.30%)
Oct 06, 2022 5.820 5.903 5.610 5.650 1,974,267 -0.20(-3.42%)
Oct 05, 2022 5.840 5.925 5.750 5.850 1,498,545 -0.13(-2.17%)
Oct 04, 2022 5.870 6.055 5.840 5.980 1,741,422 +0.19(+3.28%)
Oct 03, 2022 5.860 5.860 5.585 5.790 1,642,940 -0.03(-0.52%)
Sep 30, 2022 5.800 5.930 5.725 5.820 1,923,663 +0.00(+0.00%)
Sep 29, 2022 5.860 5.905 5.710 5.820 949,017 -0.14(-2.35%)
Sep 28, 2022 5.890 6.060 5.850 5.960 1,527,010 +0.07(+1.19%)
Sep 27, 2022 5.850 6.030 5.835 5.890 1,275,375 +0.13(+2.26%)
Sep 26, 2022 5.720 6.005 5.720 5.760 1,113,411 -0.04(-0.69%)
Sep 23, 2022 5.930 5.940 5.760 5.800 1,068,184 -0.18(-3.01%)
Sep 22, 2022 6.100 6.120 5.880 5.980 1,103,587 -0.11(-1.81%)
Sep 21, 2022 6.430 6.440 6.030 6.090 1,998,075 -0.42(-6.45%)
Sep 20, 2022 6.300 6.580 6.180 6.510 1,468,699 +0.38(+6.20%)
Sep 19, 2022 6.060 6.270 6.060 6.130 701,240 -0.04(-0.65%)
Sep 16, 2022 6.150 6.180 6.005 6.170 1,277,676 -0.08(-1.28%)
Sep 15, 2022 6.410 6.540 6.215 6.250 1,208,719 -0.13(-2.04%)
Sep 14, 2022 6.370 6.420 6.270 6.380 1,903,712 +0.03(+0.47%)
Sep 13, 2022 6.450 6.595 6.330 6.350 1,645,518 -0.32(-4.80%)
Sep 12, 2022 6.590 6.705 6.580 6.670 866,077 +0.18(+2.77%)
Sep 09, 2022 6.340 6.600 6.340 6.490 1,203,774 +0.24(+3.84%)
Sep 08, 2022 6.320 6.395 6.210 6.250 1,370,250 -0.13(-2.04%)
Sep 07, 2022 6.130 6.410 6.130 6.380 1,663,845 +0.22(+3.57%)
Sep 06, 2022 6.560 6.560 6.160 6.160 1,585,778 -0.26(-4.05%)
Sep 02, 2022 6.480 6.515 6.370 6.420 1,040,321 -0.01(-0.16%)
Sep 01, 2022 6.490 6.500 6.000 6.430 1,572,506 -0.13(-1.98%)
Aug 31, 2022 6.700 6.720 6.545 6.560 2,416,082 -0.07(-1.06%)
Aug 30, 2022 6.740 6.815 6.595 6.630 1,394,537 -0.07(-1.04%)
Aug 29, 2022 6.650 6.750 6.560 6.700 851,848 -0.02(-0.30%)
Aug 26, 2022 7.030 7.100 6.710 6.720 724,917 -0.33(-4.68%)
Aug 25, 2022 7.020 7.150 6.980 7.050 1,246,797 +0.06(+0.86%)
Aug 24, 2022 6.820 7.068 6.820 6.990 585,732 +0.07(+1.01%)
Aug 23, 2022 7.010 7.080 6.880 6.920 870,598 -0.03(-0.43%)
Aug 22, 2022 7.010 7.010 6.910 6.950 687,090 -0.21(-2.93%)
Aug 19, 2022 7.230 7.230 7.095 7.160 609,750 -0.17(-2.32%)
Aug 18, 2022 7.230 7.340 7.200 7.330 372,514 +0.08(+1.10%)
Aug 17, 2022 7.310 7.380 7.195 7.250 589,110 -0.17(-2.29%)
Aug 16, 2022 7.380 7.490 7.380 7.420 931,858 +0.03(+0.41%)
Aug 15, 2022 7.330 7.447 7.305 7.390 952,685 +0.05(+0.68%)
Aug 12, 2022 7.340 7.415 7.290 7.340 3,373,958 +0.08(+1.10%)
Aug 11, 2022 7.450 7.460 7.235 7.260 463,655 -0.06(-0.82%)
Aug 10, 2022 7.110 7.430 7.110 7.320 970,439 +0.31(+4.42%)
Aug 09, 2022 7.200 7.246 6.910 7.010 855,640 -0.21(-2.91%)
Aug 08, 2022 7.120 7.350 7.110 7.220 1,437,926 +0.20(+2.85%)
Aug 05, 2022 7.140 7.375 6.921 7.020 1,396,840 -0.13(-1.82%)
Aug 04, 2022 7.100 7.170 7.040 7.150 2,409,193 +0.08(+1.13%)
Aug 03, 2022 6.880 7.110 6.810 7.070 1,443,601 +0.24(+3.51%)
Aug 02, 2022 6.800 6.870 6.680 6.830 967,984 -0.01(-0.15%)
Aug 01, 2022 6.810 6.960 6.680 6.840 850,407 -0.02(-0.29%)
Jul 29, 2022 6.860 6.900 6.700 6.860 1,017,151 -0.02(-0.29%)
Jul 28, 2022 6.870 7.000 6.750 6.880 1,176,519 +0.03(+0.44%)
Jul 27, 2022 6.660 6.960 6.630 6.850 792,118 +0.31(+4.74%)
Jul 26, 2022 6.520 6.570 6.405 6.540 848,857 -0.02(-0.30%)
Jul 25, 2022 6.540 6.670 6.450 6.560 2,025,550 +0.01(+0.15%)
Jul 22, 2022 6.690 6.801 6.500 6.550 743,614 -0.07(-1.06%)
Jul 21, 2022 6.710 6.720 6.490 6.620 649,789 -0.15(-2.22%)
Jul 20, 2022 6.700 6.840 6.680 6.770 501,256 +0.05(+0.74%)
Jul 19, 2022 6.680 6.840 6.580 6.720 478,906 +0.25(+3.86%)
Jul 18, 2022 6.540 6.720 6.405 6.470 1,275,175 +0.05(+0.78%)
Jul 15, 2022 6.450 6.500 6.335 6.420 439,353 +0.07(+1.10%)
Jul 14, 2022 6.390 6.480 6.300 6.350 459,855 -0.19(-2.91%)
Jul 13, 2022 6.305 6.560 6.305 6.540 379,652 +0.06(+0.93%)
Jul 12, 2022 6.410 6.620 6.400 6.480 671,797 +0.03(+0.47%)
Jul 11, 2022 6.380 6.560 6.220 6.450 929,875 -0.06(-0.92%)
Jul 08, 2022 6.580 6.659 6.400 6.510 1,422,979 -0.09(-1.36%)
Jul 07, 2022 6.520 6.730 6.520 6.600 1,127,763 +0.17(+2.64%)
Jul 06, 2022 6.690 6.780 6.300 6.430 1,560,904 -0.28(-4.17%)
Jul 05, 2022 6.670 6.770 6.540 6.710 1,065,790 -0.12(-1.76%)
Jul 01, 2022 6.810 6.920 6.710 6.830 1,055,216 -0.04(-0.58%)
Jun 30, 2022 6.810 6.880 6.560 6.870 1,240,408 -0.06(-0.87%)
Jun 29, 2022 6.860 6.980 6.710 6.930 5,004,715 +0.02(+0.29%)
Jun 28, 2022 7.070 7.280 6.900 6.910 611,963 -0.07(-1.00%)
Jun 27, 2022 7.000 7.080 6.850 6.980 783,271 -0.01(-0.14%)
Jun 24, 2022 6.640 7.005 6.610 6.990 1,006,278 +0.46(+7.04%)
Jun 23, 2022 6.840 6.860 6.455 6.530 634,944 -0.30(-4.39%)
Jun 22, 2022 6.960 7.090 6.780 6.830 958,646 -0.24(-3.39%)
Jun 21, 2022 7.250 7.335 7.050 7.070 1,213,730 -0.09(-1.26%)
Jun 17, 2022 7.170 7.225 6.895 7.160 1,415,782 +0.03(+0.42%)
Jun 16, 2022 7.510 7.520 7.100 7.130 1,250,783 -0.49(-6.43%)
Jun 15, 2022 7.760 7.790 7.510 7.620 1,163,699 +0.04(+0.53%)
Jun 14, 2022 7.530 7.640 7.280 7.580 1,016,943 +0.10(+1.34%)
Jun 13, 2022 7.800 7.850 7.370 7.480 1,819,072 -0.63(-7.77%)
Jun 10, 2022 8.750 8.850 8.070 8.110 1,164,333 -0.80(-8.98%)
Jun 09, 2022 9.240 9.240 8.812 8.910 1,107,068 -0.32(-3.47%)
Jun 08, 2022 9.170 9.270 9.095 9.230 882,049 -0.01(-0.11%)
Jun 07, 2022 9.230 9.340 9.145 9.240 1,215,550 -0.14(-1.49%)
Jun 06, 2022 9.290 9.505 9.170 9.380 2,037,754 +0.20(+2.18%)
Jun 03, 2022 9.220 9.300 9.090 9.180 1,718,363 -0.05(-0.54%)
Jun 02, 2022 8.980 9.240 8.817 9.230 2,226,459 +0.25(+2.78%)
Jun 01, 2022 8.760 9.040 8.650 8.980 8,423,910 +0.34(+3.94%)
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%)
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.