Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
7.960
+0.040 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 08, 2024
7.840
7.920
7.700
7.920
2,069,787
+0.09(+1.15%)
Oct 07, 2024
7.970
8.040
7.805
7.830
1,537,199
-0.16(-2.00%)
Oct 04, 2024
7.850
8.050
7.850
7.990
796,866
+0.23(+2.96%)
Oct 03, 2024
7.860
7.920
7.750
7.760
822,815
-0.13(-1.65%)
Oct 02, 2024
7.650
7.950
7.650
7.890
854,292
+0.18(+2.33%)
Oct 01, 2024
7.730
7.740
7.575
7.710
810,881
-0.04(-0.52%)
Sep 30, 2024
7.790
7.790
7.660
7.750
956,455
-0.05(-0.64%)
Sep 27, 2024
7.910
7.950
7.770
7.800
776,054
-0.04(-0.51%)
Sep 26, 2024
7.870
7.875
7.775
7.840
446,198
+0.08(+1.03%)
Sep 25, 2024
7.940
7.940
7.740
7.760
694,095
-0.19(-2.39%)
Sep 24, 2024
7.830
8.000
7.825
7.950
468,603
+0.13(+1.66%)
Sep 23, 2024
8.030
8.080
7.795
7.820
544,443
-0.15(-1.88%)
Sep 20, 2024
7.970
7.990
7.880
7.970
1,252,960
-0.03(-0.38%)
Sep 19, 2024
7.910
8.160
7.840
8.000
1,061,746
+0.25(+3.23%)
Sep 18, 2024
7.760
7.850
7.660
7.750
1,303,933
+0.01(+0.13%)
Sep 17, 2024
7.710
7.810
7.650
7.740
735,150
+0.07(+0.91%)
Sep 16, 2024
7.830
7.850
7.600
7.670
443,795
-0.10(-1.29%)
Sep 13, 2024
7.710
7.795
7.665
7.770
1,060,429
+0.13(+1.70%)
Sep 12, 2024
7.570
7.650
7.465
7.640
906,027
+0.10(+1.33%)
Sep 11, 2024
7.390
7.560
7.305
7.540
986,888
+0.09(+1.21%)
Sep 10, 2024
7.500
7.500
7.340
7.450
660,569
-0.05(-0.67%)
Sep 09, 2024
7.630
7.710
7.480
7.500
763,577
-0.14(-1.83%)
Sep 06, 2024
7.650
7.750
7.595
7.640
852,505
-0.01(-0.13%)
Sep 05, 2024
7.720
7.755
7.600
7.650
780,546
-0.06(-0.78%)
Sep 04, 2024
7.660
7.800
7.660
7.710
1,981,677
+0.02(+0.26%)
Sep 03, 2024
7.820
7.860
7.645
7.690
711,773
-0.19(-2.41%)
Aug 30, 2024
7.820
7.885
7.735
7.880
1,696,225
+0.07(+0.90%)
Aug 29, 2024
7.700
7.860
7.700
7.810
548,326
+0.17(+2.23%)
Aug 28, 2024
7.700
7.780
7.630
7.640
771,359
-0.13(-1.67%)
Aug 27, 2024
7.690
7.835
7.670
7.770
495,945
+0.07(+0.91%)
Aug 26, 2024
7.720
7.815
7.700
7.700
499,064
+0.06(+0.79%)
Aug 23, 2024
7.600
7.775
7.600
7.640
899,588
+0.10(+1.33%)
Aug 22, 2024
7.640
7.725
7.540
7.540
428,587
-0.11(-1.44%)
Aug 21, 2024
7.500
7.685
7.490
7.650
715,576
+0.18(+2.41%)
Aug 20, 2024
7.560
7.620
7.470
7.470
576,493
-0.11(-1.45%)
Aug 19, 2024
7.410
7.645
7.390
7.580
816,907
+0.21(+2.85%)
Aug 16, 2024
7.440
7.470
7.350
7.370
1,220,185
-0.05(-0.67%)
Aug 15, 2024
7.470
7.505
7.385
7.420
1,688,235
+0.09(+1.23%)
Aug 14, 2024
7.170
7.365
7.162
7.330
1,280,097
-0.03(-0.41%)
Aug 13, 2024
7.300
7.365
7.175
7.360
970,275
+0.12(+1.66%)
Aug 12, 2024
7.460
7.470
7.220
7.240
918,362
-0.23(-3.08%)
Aug 09, 2024
7.300
7.480
7.295
7.470
1,018,531
+0.10(+1.36%)
Aug 08, 2024
7.300
7.415
7.175
7.370
1,264,021
+0.07(+0.96%)
Aug 07, 2024
7.650
7.650
7.275
7.300
1,428,118
-0.23(-3.05%)
Aug 06, 2024
7.590
8.020
6.950
7.530
2,298,142
-0.11(-1.44%)
Aug 05, 2024
7.550
7.960
7.457
7.640
1,487,906
-0.13(-1.67%)
Aug 02, 2024
8.080
8.110
7.760
7.770
1,526,479
-0.51(-6.16%)
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
.