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 )

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 7.330 7.330 7.110 7.310 710,555 -0.01(-0.14%)
May 27, 2021 7.250 7.320 7.160 7.320 1,383,962 +0.12(+1.67%)
May 26, 2021 6.930 7.200 6.929 7.200 1,512,948 +0.28(+4.05%)
May 25, 2021 7.060 7.160 6.920 6.920 1,570,142 -0.06(-0.86%)
May 24, 2021 7.040 7.050 6.920 6.980 1,748,941 -0.06(-0.85%)
May 21, 2021 7.180 7.200 7.030 7.040 588,432 -0.08(-1.12%)
May 20, 2021 7.060 7.130 6.900 7.120 1,441,591 +0.06(+0.85%)
May 19, 2021 7.210 7.350 6.930 7.060 3,591,806 -0.39(-5.17%)
May 18, 2021 7.460 7.600 7.361 7.445 840,119 +0.03(+0.40%)
May 17, 2021 7.330 7.450 7.200 7.415 533,682 -0.01(-0.20%)
May 14, 2021 7.330 7.550 7.230 7.430 744,086 +0.22(+3.05%)
May 13, 2021 7.290 7.460 7.051 7.210 1,040,962 -0.02(-0.28%)
May 12, 2021 7.490 7.560 7.190 7.230 1,413,271 -0.28(-3.73%)
May 11, 2021 7.270 7.560 7.260 7.510 1,108,937 -0.04(-0.53%)
May 10, 2021 7.560 7.830 7.490 7.550 1,014,257 +0.05(+0.67%)
May 07, 2021 7.250 7.760 7.140 7.500 2,344,073 +0.39(+5.49%)
May 06, 2021 7.140 7.290 6.690 7.110 2,812,561 -0.08(-1.11%)
May 05, 2021 7.260 7.320 7.110 7.190 738,474 -0.05(-0.69%)
May 04, 2021 7.360 7.410 7.180 7.240 917,752 -0.16(-2.16%)
May 03, 2021 7.410 7.510 7.370 7.400 463,661 +0.04(+0.54%)
Apr 30, 2021 7.430 7.490 7.240 7.360 814,000 -0.15(-2.00%)
Apr 29, 2021 7.580 7.650 7.410 7.510 1,283,350 +0.01(+0.13%)
Apr 28, 2021 7.540 7.640 7.470 7.500 1,403,614 -0.04(-0.53%)
Apr 27, 2021 7.520 7.610 7.430 7.540 1,729,032 +0.07(+0.94%)
Apr 26, 2021 7.780 7.780 7.470 7.470 1,137,325 -0.13(-1.71%)
Apr 23, 2021 7.550 7.730 7.460 7.600 986,600 +0.14(+1.88%)
Apr 22, 2021 7.310 7.570 7.302 7.460 1,866,105 -0.02(-0.27%)
Apr 21, 2021 7.080 7.490 6.960 7.480 1,042,405 +0.36(+5.06%)
Apr 20, 2021 7.250 7.310 7.010 7.120 2,045,738 -0.23(-3.13%)
Apr 19, 2021 7.290 7.370 7.190 7.350 1,661,395 +0.07(+0.96%)
Apr 16, 2021 7.290 7.400 7.190 7.280 841,100 +0.00(+0.00%)
Apr 15, 2021 7.330 7.370 7.240 7.280 848,525 -0.10(-1.36%)
Apr 14, 2021 7.520 7.590 7.370 7.380 3,096,748 -0.09(-1.20%)
Apr 13, 2021 7.330 7.480 7.180 7.470 1,087,262 +0.31(+4.33%)
Apr 12, 2021 7.330 7.350 7.140 7.160 1,154,617 -0.14(-1.92%)
Apr 09, 2021 7.580 7.620 7.250 7.300 884,200 -0.23(-3.05%)
Apr 08, 2021 7.280 7.540 7.200 7.530 2,986,527 +0.22(+3.01%)
Apr 07, 2021 7.440 7.490 7.280 7.310 665,023 -0.13(-1.75%)
Apr 06, 2021 7.530 7.620 7.420 7.440 550,781 -0.04(-0.53%)
Apr 05, 2021 7.460 7.600 7.430 7.480 650,136 +0.16(+2.19%)
Apr 01, 2021 7.300 7.400 7.200 7.320 613,700 +0.02(+0.27%)
Mar 31, 2021 7.190 7.430 7.180 7.300 1,598,606 +0.09(+1.25%)
Mar 30, 2021 7.160 7.270 7.110 7.210 920,811 +0.03(+0.42%)
Mar 29, 2021 7.320 7.400 7.040 7.180 1,024,903 -0.16(-2.18%)
Mar 26, 2021 7.400 7.490 7.090 7.340 1,006,600 +0.00(+0.00%)
Mar 25, 2021 7.100 7.380 6.980 7.340 1,473,944 +0.17(+2.37%)
Mar 24, 2021 7.330 7.500 7.100 7.170 1,120,945 -0.08(-1.10%)
Mar 23, 2021 7.460 7.490 7.210 7.250 1,182,051 -0.26(-3.46%)
Mar 22, 2021 7.730 7.760 7.420 7.510 992,440 -0.23(-2.97%)
Mar 19, 2021 7.980 8.043 7.620 7.740 3,756,000 -0.17(-2.15%)
Mar 18, 2021 8.190 8.350 7.860 7.910 1,666,569 -0.28(-3.42%)
Mar 17, 2021 7.790 8.200 7.750 8.190 1,773,939 +0.32(+4.07%)
Mar 16, 2021 8.000 8.020 7.850 7.870 2,060,786 -0.13(-1.62%)
Mar 15, 2021 7.600 8.000 7.600 8.000 2,829,453 +0.46(+6.10%)
Mar 12, 2021 7.580 7.630 7.480 7.540 716,600 -0.08(-1.05%)
Mar 11, 2021 7.570 7.721 7.450 7.620 1,069,777 +0.17(+2.28%)
Mar 10, 2021 7.270 7.520 7.250 7.450 1,089,756 +0.19(+2.62%)
Mar 09, 2021 7.380 7.400 7.040 7.260 1,559,216 +0.05(+0.69%)
Mar 08, 2021 7.130 7.445 7.030 7.210 1,570,195 +0.36(+5.26%)
Mar 05, 2021 7.360 7.370 6.400 6.850 2,487,100 -0.03(-0.44%)
Mar 04, 2021 6.930 7.030 6.540 6.880 1,477,215 -0.11(-1.57%)
Mar 03, 2021 7.050 7.260 6.990 6.990 1,527,456 -0.06(-0.85%)
Mar 02, 2021 7.110 7.200 7.000 7.050 741,913 -0.12(-1.67%)
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.