Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
7.640
-0.010 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 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 (%)
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%)
Aug 01, 2024
8.440
8.440
8.190
8.280
557,911
-0.20(-2.30%)
Jul 31, 2024
8.680
8.680
8.440
8.475
393,905
-0.12(-1.45%)
Jul 30, 2024
8.500
8.665
8.470
8.600
466,676
+0.10(+1.18%)
Jul 29, 2024
8.370
8.560
8.370
8.500
210,310
+0.06(+0.71%)
Jul 26, 2024
8.480
8.530
8.390
8.440
516,471
+0.00(+0.00%)
Jul 25, 2024
8.380
8.535
8.250
8.440
866,675
+0.12(+1.44%)
Jul 24, 2024
8.530
8.550
8.310
8.320
307,071
-0.28(-3.26%)
Jul 23, 2024
8.610
8.650
8.560
8.600
265,213
-0.02(-0.23%)
Jul 22, 2024
8.600
8.695
8.565
8.620
313,860
+0.06(+0.70%)
Jul 19, 2024
8.590
8.630
8.546
8.560
218,202
-0.04(-0.47%)
Jul 18, 2024
8.670
8.776
8.590
8.600
344,849
-0.10(-1.15%)
Jul 17, 2024
8.750
8.805
8.660
8.700
448,532
-0.07(-0.80%)
Jul 16, 2024
8.590
8.810
8.590
8.770
481,312
+0.21(+2.45%)
Jul 15, 2024
8.480
8.619
8.440
8.560
254,762
+0.09(+1.06%)
Jul 12, 2024
8.550
8.570
8.445
8.470
484,580
+0.00(+0.00%)
Jul 11, 2024
8.390
8.530
8.382
8.470
447,236
+0.11(+1.32%)
Jul 10, 2024
8.110
8.375
8.080
8.360
520,407
+0.30(+3.72%)
Jul 09, 2024
8.200
8.205
8.060
8.060
372,096
-0.12(-1.47%)
Jul 08, 2024
8.190
8.250
8.175
8.180
337,346
+0.04(+0.49%)
Jul 05, 2024
8.120
8.180
8.100
8.140
672,149
+0.02(+0.25%)
Jul 03, 2024
8.110
8.155
8.050
8.120
448,198
+0.02(+0.25%)
Jul 02, 2024
8.160
8.160
8.050
8.100
671,930
-0.01(-0.12%)
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
.