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 )

8.440 +0.140 (+1.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 7.340 7.490 7.260 7.330 437,505 +0.02(+0.27%)
Jul 30, 2019 7.250 7.340 7.180 7.310 195,060 +0.01(+0.14%)
Jul 29, 2019 7.340 7.450 7.290 7.300 502,143 -0.05(-0.68%)
Jul 26, 2019 7.320 7.675 7.290 7.350 227,900 +0.04(+0.55%)
Jul 25, 2019 7.270 7.420 7.220 7.310 245,598 +0.04(+0.55%)
Jul 24, 2019 7.350 7.480 7.200 7.270 374,531 -0.09(-1.22%)
Jul 23, 2019 7.290 7.390 7.220 7.360 335,037 +0.09(+1.24%)
Jul 22, 2019 7.360 7.440 7.230 7.270 304,071 -0.07(-0.95%)
Jul 19, 2019 7.390 7.450 7.250 7.340 289,300 -0.09(-1.21%)
Jul 18, 2019 7.560 7.560 7.360 7.430 187,174 -0.16(-2.11%)
Jul 17, 2019 7.660 7.705 7.540 7.590 221,681 -0.07(-0.91%)
Jul 16, 2019 7.570 7.710 7.520 7.660 340,611 +0.06(+0.79%)
Jul 15, 2019 7.640 7.680 7.540 7.600 189,823 -0.03(-0.39%)
Jul 12, 2019 7.700 7.720 7.560 7.630 170,300 -0.07(-0.91%)
Jul 11, 2019 7.830 7.880 7.590 7.700 831,082 -0.11(-1.41%)
Jul 10, 2019 7.710 7.830 7.640 7.810 657,438 +0.11(+1.43%)
Jul 09, 2019 7.740 7.820 7.680 7.700 298,093 -0.10(-1.28%)
Jul 08, 2019 7.840 7.890 7.710 7.800 386,824 -0.05(-0.64%)
Jul 05, 2019 7.920 7.980 7.755 7.850 278,100 -0.13(-1.63%)
Jul 03, 2019 7.920 8.035 7.920 7.980 230,600 +0.08(+1.01%)
Jul 02, 2019 7.850 7.920 7.750 7.900 510,659 +0.05(+0.64%)
Jul 01, 2019 7.760 7.890 7.750 7.850 577,324 +0.14(+1.82%)
Jun 28, 2019 7.650 7.760 7.590 7.710 569,800 +0.06(+0.78%)
Jun 27, 2019 7.270 7.689 7.020 7.650 778,317 +0.32(+4.37%)
Jun 26, 2019 7.140 7.330 7.000 7.330 1,460,795 +0.18(+2.52%)
Jun 25, 2019 7.370 7.370 7.040 7.150 669,416 -0.22(-2.99%)
Jun 24, 2019 7.690 7.690 7.090 7.370 1,311,736 -0.37(-4.78%)
Jun 21, 2019 8.070 8.070 7.680 7.740 579,900 -0.34(-4.21%)
Jun 20, 2019 8.150 8.230 8.050 8.080 157,468 -0.07(-0.86%)
Jun 19, 2019 8.160 8.210 8.065 8.150 53,370 +0.00(+0.00%)
Jun 18, 2019 8.190 8.230 8.125 8.150 162,097 -0.04(-0.49%)
Jun 17, 2019 8.130 8.370 8.115 8.190 201,173 +0.06(+0.74%)
Jun 14, 2019 8.010 8.160 7.720 8.130 818,600 +0.13(+1.63%)
Jun 13, 2019 8.220 8.220 7.980 8.000 768,316 -0.21(-2.56%)
Jun 12, 2019 8.060 8.210 8.030 8.210 114,128 +0.15(+1.86%)
Jun 11, 2019 8.120 8.200 8.000 8.060 190,844 -0.07(-0.86%)
Jun 10, 2019 8.070 8.220 8.040 8.130 141,682 +0.08(+0.99%)
Jun 07, 2019 8.100 8.130 8.010 8.050 212,800 -0.05(-0.62%)
Jun 06, 2019 7.880 8.120 7.880 8.100 288,699 +0.22(+2.79%)
Jun 05, 2019 7.820 7.900 7.730 7.880 305,175 +0.08(+1.03%)
Jun 04, 2019 7.930 8.040 7.740 7.800 335,639 -0.12(-1.52%)
Jun 03, 2019 8.000 8.060 7.880 7.920 403,442 -0.13(-1.61%)
May 31, 2019 8.120 8.120 7.980 8.050 141,200 -0.08(-0.98%)
May 30, 2019 8.180 8.210 8.080 8.130 258,104 -0.06(-0.73%)
May 29, 2019 8.260 8.267 8.070 8.190 259,903 -0.08(-0.97%)
May 28, 2019 8.280 8.320 8.190 8.270 226,418 -0.03(-0.36%)
May 24, 2019 8.370 8.490 8.190 8.300 1,065,500 -0.05(-0.60%)
May 23, 2019 8.380 8.440 8.130 8.350 204,733 -0.04(-0.48%)
May 22, 2019 8.680 8.700 8.370 8.390 190,464 -0.30(-3.45%)
May 21, 2019 8.810 8.900 8.640 8.690 222,934 -0.10(-1.14%)
May 20, 2019 8.750 8.790 8.630 8.790 152,005 +0.02(+0.23%)
May 17, 2019 8.780 8.810 8.700 8.770 186,100 +0.02(+0.23%)
May 16, 2019 8.770 8.870 8.690 8.750 284,514 +0.03(+0.34%)
May 15, 2019 8.600 8.845 8.580 8.720 1,057,471 +0.05(+0.58%)
May 14, 2019 8.510 8.770 8.510 8.670 609,722 +0.18(+2.12%)
May 13, 2019 8.420 8.600 8.330 8.490 593,848 +0.01(+0.12%)
May 10, 2019 8.300 8.590 8.200 8.480 307,600 -0.02(-0.24%)
May 09, 2019 8.450 8.747 8.430 8.500 552,431 +0.02(+0.24%)
May 08, 2019 8.910 8.950 8.430 8.480 499,441 +0.48(+6.00%)
May 07, 2019 8.020 8.140 7.950 8.000 306,686 -0.13(-1.60%)
May 06, 2019 8.070 8.240 8.000 8.130 122,448 -0.02(-0.25%)
May 03, 2019 8.110 8.320 8.110 8.150 579,300 +0.05(+0.62%)
May 02, 2019 8.140 8.200 7.980 8.100 276,903 -0.03(-0.37%)
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.