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 (%)
Jun 30, 2020 3.620 3.670 3.490 3.620 1,218,131 -0.03(-0.82%)
Jun 29, 2020 3.450 3.670 3.450 3.650 1,137,880 +0.14(+3.99%)
Jun 26, 2020 3.480 3.530 3.270 3.510 1,483,700 +0.00(+0.00%)
Jun 25, 2020 3.460 3.600 3.370 3.510 1,039,245 +0.00(+0.00%)
Jun 24, 2020 3.710 3.720 3.460 3.510 924,610 -0.28(-7.39%)
Jun 23, 2020 3.640 3.830 3.530 3.790 661,212 +0.16(+4.41%)
Jun 22, 2020 3.600 3.670 3.420 3.630 854,369 +0.01(+0.28%)
Jun 19, 2020 3.790 3.830 3.510 3.620 787,700 -0.13(-3.47%)
Jun 18, 2020 3.550 3.880 3.500 3.750 898,594 +0.23(+6.53%)
Jun 17, 2020 3.560 3.710 3.460 3.520 666,356 -0.06(-1.68%)
Jun 16, 2020 3.990 4.040 3.560 3.580 1,274,501 -0.09(-2.45%)
Jun 15, 2020 3.600 4.060 3.460 3.670 3,853,916 -0.13(-3.42%)
Jun 12, 2020 3.710 3.810 3.550 3.800 1,272,000 +0.44(+13.10%)
Jun 11, 2020 2.840 3.390 2.810 3.360 2,806,229 -0.29(-7.95%)
Jun 10, 2020 3.960 3.970 3.440 3.650 1,262,300 -0.26(-6.65%)
Jun 09, 2020 4.100 4.110 3.800 3.910 1,173,977 -0.34(-8.00%)
Jun 08, 2020 4.050 4.290 4.000 4.250 2,268,531 +0.58(+15.65%)
Jun 05, 2020 4.450 4.460 3.610 3.675 6,022,200 -0.34(-8.58%)
Jun 04, 2020 3.730 4.150 3.510 4.020 2,891,887 +0.42(+11.67%)
Jun 03, 2020 3.520 3.650 3.370 3.600 1,921,669 +0.15(+4.35%)
Jun 02, 2020 2.950 3.740 2.900 3.450 12,998,900 +0.63(+22.34%)
Jun 01, 2020 2.620 2.990 2.590 2.820 1,115,961 +0.21(+8.05%)
May 29, 2020 2.620 2.660 2.465 2.610 913,400 -0.06(-2.25%)
May 28, 2020 2.850 2.850 2.550 2.670 1,195,851 -0.12(-4.30%)
May 27, 2020 2.910 2.940 2.610 2.790 1,351,385 -0.01(-0.36%)
May 26, 2020 2.850 2.880 2.700 2.800 1,610,539 +0.16(+6.06%)
May 22, 2020 2.640 2.660 2.440 2.640 676,500 +0.02(+0.76%)
May 21, 2020 2.710 2.710 2.470 2.620 1,986,224 -0.03(-1.13%)
May 20, 2020 2.580 2.730 2.560 2.650 935,400 +0.13(+5.16%)
May 19, 2020 2.630 2.650 2.420 2.520 1,613,684 -0.09(-3.45%)
May 18, 2020 2.490 2.620 2.410 2.610 890,774 +0.24(+10.13%)
May 15, 2020 2.230 2.455 2.160 2.370 723,100 +0.14(+6.28%)
May 14, 2020 2.100 2.300 2.095 2.230 847,102 +0.09(+4.21%)
May 13, 2020 2.310 2.340 2.100 2.140 799,351 -0.15(-6.55%)
May 12, 2020 2.100 2.720 2.030 2.290 2,419,113 +0.19(+9.05%)
May 11, 2020 2.070 2.110 1.990 2.100 846,203 +0.05(+2.44%)
May 08, 2020 1.960 2.140 1.910 2.050 1,325,800 +0.13(+6.77%)
May 07, 2020 1.920 1.990 1.840 1.920 699,451 +0.08(+4.35%)
May 06, 2020 2.080 2.080 1.820 1.840 956,151 -0.22(-10.68%)
May 05, 2020 2.270 2.270 2.010 2.060 1,808,292 -0.13(-5.94%)
May 04, 2020 2.400 2.400 2.190 2.190 734,849 -0.07(-3.10%)
May 01, 2020 2.360 2.395 2.150 2.260 700,200 -0.21(-8.50%)
Apr 30, 2020 2.520 2.520 2.350 2.470 877,910 +0.02(+0.82%)
Apr 29, 2020 2.420 2.530 2.370 2.450 1,913,482 +0.03(+1.24%)
Apr 28, 2020 2.550 2.590 2.330 2.420 730,419 -0.01(-0.41%)
Apr 27, 2020 2.250 2.490 2.200 2.430 892,834 +0.24(+10.96%)
Apr 24, 2020 2.280 2.280 2.120 2.190 386,300 -0.02(-0.90%)
Apr 23, 2020 2.150 2.360 2.110 2.210 905,334 +0.04(+1.84%)
Apr 22, 2020 2.250 2.330 2.090 2.170 500,621 +0.04(+1.88%)
Apr 21, 2020 2.120 2.280 2.010 2.130 1,034,451 +0.05(+2.40%)
Apr 20, 2020 2.600 2.600 2.070 2.080 1,163,894 -0.49(-19.07%)
Apr 17, 2020 2.440 2.675 2.360 2.570 941,400 +0.33(+14.73%)
Apr 16, 2020 2.220 2.250 2.070 2.240 987,061 +0.03(+1.36%)
Apr 15, 2020 2.000 2.320 1.900 2.210 995,411 +0.13(+6.25%)
Apr 14, 2020 2.140 2.170 1.980 2.080 1,206,054 +0.04(+1.96%)
Apr 13, 2020 1.940 2.070 1.770 2.040 872,102 +0.24(+13.33%)
Apr 09, 2020 1.860 1.990 1.750 1.800 1,239,600 -0.04(-2.17%)
Apr 08, 2020 1.720 1.870 1.620 1.840 1,083,252 +0.23(+14.29%)
Apr 07, 2020 1.920 2.040 1.530 1.610 1,806,386 -0.18(-10.06%)
Apr 06, 2020 1.590 1.800 1.540 1.790 935,031 +0.34(+23.45%)
Apr 03, 2020 1.680 1.680 1.300 1.450 867,900 -0.17(-10.49%)
Apr 02, 2020 1.560 1.630 1.550 1.620 788,359 +0.05(+3.18%)
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.