MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playa Hotels & Resorts N.V. (NQ: PLYA )

8.740 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 17, 2024 8.750 8.815 8.690 8.740 956,296 -0.01(-0.11%)
Oct 16, 2024 8.500 8.770 8.410 8.750 759,010 +0.34(+4.04%)
Oct 15, 2024 8.330 8.460 8.285 8.410 723,326 +0.10(+1.20%)
Oct 14, 2024 8.270 8.320 8.220 8.310 708,549 +0.02(+0.24%)
Oct 11, 2024 8.150 8.300 8.150 8.290 888,822 +0.14(+1.72%)
Oct 10, 2024 7.920 8.160 7.910 8.150 1,146,090 +0.19(+2.39%)
Oct 09, 2024 7.930 8.015 7.800 7.960 1,745,936 +0.04(+0.51%)
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.
TOP
Email a Story