Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 9.080 9.135 8.960 9.000 554,555 -0.15(-1.64%)
Apr 29, 2024 9.070 9.175 9.030 9.150 365,741 +0.10(+1.10%)
Apr 26, 2024 9.140 9.170 9.050 9.050 196,262 -0.09(-0.98%)
Apr 25, 2024 9.060 9.180 9.030 9.140 292,731 -0.02(-0.22%)
Apr 24, 2024 9.260 9.370 9.130 9.160 618,649 -0.04(-0.43%)
Apr 23, 2024 8.990 9.210 8.890 9.200 451,198 +0.25(+2.79%)
Apr 22, 2024 9.010 9.075 8.935 8.950 365,843 -0.04(-0.44%)
Apr 19, 2024 8.870 9.010 8.870 8.990 447,558 +0.12(+1.35%)
Apr 18, 2024 9.030 9.045 8.860 8.870 689,515 -0.13(-1.44%)
Apr 17, 2024 9.200 9.270 9.000 9.000 301,511 -0.18(-1.96%)
Apr 16, 2024 9.160 9.230 9.083 9.180 385,660 -0.03(-0.33%)
Apr 15, 2024 9.330 9.385 9.190 9.210 445,502 -0.05(-0.54%)
Apr 12, 2024 9.420 9.430 9.230 9.260 477,390 -0.23(-2.42%)
Apr 11, 2024 9.420 9.525 9.360 9.490 650,751 +0.06(+0.64%)
Apr 10, 2024 9.440 9.485 9.370 9.430 375,333 -0.12(-1.26%)
Apr 09, 2024 9.580 9.640 9.480 9.550 1,108,695 -0.05(-0.52%)
Apr 08, 2024 9.530 9.610 9.470 9.600 554,849 +0.07(+0.73%)
Apr 05, 2024 9.450 9.600 9.450 9.530 663,699 +0.09(+0.95%)
Apr 04, 2024 9.640 9.710 9.425 9.440 844,637 -0.15(-1.56%)
Apr 03, 2024 9.520 9.620 9.480 9.590 694,290 +0.03(+0.31%)
Apr 02, 2024 9.570 9.620 9.500 9.560 752,663 -0.10(-1.04%)
Apr 01, 2024 9.750 9.790 9.630 9.660 998,559 -0.04(-0.41%)
Mar 28, 2024 9.760 9.840 9.635 9.700 1,082,384 -0.05(-0.51%)
Mar 27, 2024 9.600 9.750 9.560 9.750 1,149,511 +0.18(+1.88%)
Mar 26, 2024 9.530 9.620 9.500 9.570 549,103 +0.04(+0.42%)
Mar 25, 2024 9.590 9.660 9.510 9.530 590,254 -0.06(-0.63%)
Mar 22, 2024 9.680 9.690 9.560 9.590 791,912 -0.05(-0.52%)
Mar 21, 2024 9.720 9.720 9.590 9.640 1,005,322 -0.01(-0.10%)
Mar 20, 2024 9.580 9.695 9.520 9.650 1,662,149 +0.09(+0.94%)
Mar 19, 2024 9.450 9.605 9.450 9.560 1,020,558 +0.13(+1.38%)
Mar 18, 2024 9.410 9.550 9.410 9.430 405,099 +0.04(+0.43%)
Mar 15, 2024 9.510 9.600 9.390 9.390 2,720,283 -0.11(-1.16%)
Mar 14, 2024 9.510 9.590 9.450 9.500 384,051 -0.04(-0.42%)
Mar 13, 2024 9.550 9.610 9.520 9.540 509,024 +0.00(+0.00%)
Mar 12, 2024 9.540 9.620 9.460 9.540 894,103 -0.01(-0.10%)
Mar 11, 2024 9.540 9.610 9.460 9.550 440,628 -0.01(-0.10%)
Mar 08, 2024 9.580 9.630 9.480 9.560 418,691 +0.02(+0.21%)
Mar 07, 2024 9.520 9.615 9.510 9.540 480,295 +0.03(+0.32%)
Mar 06, 2024 9.400 9.655 9.385 9.510 566,677 +0.13(+1.39%)
Mar 05, 2024 9.250 9.465 9.184 9.380 487,898 +0.11(+1.19%)
Mar 04, 2024 9.320 9.330 9.210 9.270 385,064 -0.04(-0.43%)
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.