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 )

8.540 +0.010 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 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%)
May 01, 2019 8.030 8.330 8.010 8.130 1,431,230 +0.13(+1.63%)
Apr 30, 2019 8.060 8.110 7.980 8.000 327,250 -0.08(-0.99%)
Apr 29, 2019 8.120 8.190 8.020 8.080 271,528 -0.01(-0.12%)
Apr 26, 2019 8.030 8.160 7.960 8.090 334,400 +0.06(+0.75%)
Apr 25, 2019 8.140 8.300 8.030 8.030 55,786 -0.10(-1.23%)
Apr 24, 2019 8.190 8.250 7.990 8.130 234,925 -0.03(-0.37%)
Apr 23, 2019 8.080 8.230 8.080 8.160 416,854 +0.05(+0.62%)
Apr 22, 2019 8.010 8.250 8.010 8.110 146,319 +0.10(+1.25%)
Apr 18, 2019 7.850 8.030 7.790 8.010 1,163,900 +0.20(+2.56%)
Apr 17, 2019 7.790 7.880 7.690 7.810 186,324 +0.02(+0.26%)
Apr 16, 2019 7.700 7.840 7.620 7.790 78,394 +0.12(+1.56%)
Apr 15, 2019 7.630 7.710 7.600 7.670 56,697 +0.02(+0.26%)
Apr 12, 2019 7.720 7.732 7.640 7.650 80,300 -0.02(-0.26%)
Apr 11, 2019 7.450 7.720 7.450 7.670 210,387 +0.19(+2.54%)
Apr 10, 2019 7.530 7.560 7.470 7.480 353,595 -0.05(-0.66%)
Apr 09, 2019 7.610 7.790 7.500 7.530 189,034 -0.07(-0.92%)
Apr 08, 2019 7.560 7.640 7.490 7.600 352,467 +0.07(+0.93%)
Apr 05, 2019 7.500 7.600 7.470 7.530 552,100 +0.04(+0.53%)
Apr 04, 2019 7.550 7.610 7.470 7.490 130,825 -0.03(-0.40%)
Apr 03, 2019 7.580 7.700 7.490 7.520 129,092 -0.03(-0.40%)
Apr 02, 2019 7.620 7.715 7.490 7.550 154,484 -0.07(-0.92%)
Apr 01, 2019 7.620 7.680 7.540 7.620 179,451 -0.01(-0.13%)
Mar 29, 2019 7.660 7.670 7.530 7.630 421,400 +0.01(+0.13%)
Mar 28, 2019 7.770 7.770 7.600 7.620 156,274 -0.12(-1.55%)
Mar 27, 2019 7.800 7.840 7.610 7.740 268,263 -0.04(-0.51%)
Mar 26, 2019 7.800 8.085 7.610 7.780 147,166 -0.02(-0.26%)
Mar 25, 2019 8.110 8.110 7.730 7.800 191,924 -0.30(-3.70%)
Mar 22, 2019 8.280 8.340 8.000 8.100 151,000 -0.24(-2.88%)
Mar 21, 2019 8.210 8.360 8.130 8.340 268,303 +0.11(+1.34%)
Mar 20, 2019 8.160 8.250 8.070 8.230 184,060 +0.06(+0.73%)
Mar 19, 2019 8.180 8.340 8.020 8.170 1,200,695 +0.10(+1.24%)
Mar 18, 2019 7.960 8.110 7.930 8.070 740,443 +0.11(+1.38%)
Mar 15, 2019 7.850 8.070 7.850 7.960 176,100 +0.11(+1.40%)
Mar 14, 2019 7.850 7.890 7.790 7.850 54,695 +0.02(+0.26%)
Mar 13, 2019 7.830 7.910 7.780 7.830 87,849 +0.03(+0.38%)
Mar 12, 2019 7.760 7.820 7.680 7.800 55,347 +0.04(+0.52%)
Mar 11, 2019 7.690 7.800 7.690 7.760 138,609 +0.07(+0.91%)
Mar 08, 2019 7.640 7.930 7.640 7.690 145,500 -0.06(-0.77%)
Mar 07, 2019 7.890 7.900 7.640 7.750 188,537 -0.15(-1.90%)
Mar 06, 2019 7.810 7.960 7.780 7.900 278,904 +0.07(+0.89%)
Mar 05, 2019 7.750 7.860 7.650 7.830 180,212 +0.11(+1.42%)
Mar 04, 2019 7.710 7.830 7.630 7.720 372,482 +0.03(+0.39%)
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.