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 )

9.690 -0.080 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.810 9.820 9.650 9.690 516,020 -0.08(-0.82%)
Nov 26, 2024 9.580 9.870 9.580 9.770 827,863 -0.13(-1.31%)
Nov 25, 2024 9.800 9.980 9.790 9.900 1,619,578 +0.18(+1.85%)
Nov 22, 2024 9.590 9.740 9.590 9.720 599,468 +0.14(+1.46%)
Nov 21, 2024 9.510 9.645 9.250 9.580 735,504 +0.10(+1.05%)
Nov 20, 2024 9.470 9.500 9.385 9.480 611,508 -0.03(-0.32%)
Nov 19, 2024 9.430 9.515 9.365 9.510 502,300 +0.01(+0.11%)
Nov 18, 2024 9.450 9.530 9.281 9.500 1,409,250 +0.01(+0.11%)
Nov 15, 2024 9.510 9.580 9.305 9.490 799,752 -0.02(-0.21%)
Nov 14, 2024 9.620 9.690 9.485 9.510 743,939 -0.18(-1.86%)
Nov 13, 2024 9.730 9.810 9.670 9.690 1,757,925 -0.06(-0.62%)
Nov 12, 2024 9.890 9.890 9.705 9.750 935,632 -0.16(-1.61%)
Nov 11, 2024 9.930 10.13 9.870 9.910 1,459,605 +0.06(+0.61%)
Nov 08, 2024 9.610 9.880 9.595 9.850 2,086,722 +0.17(+1.76%)
Nov 07, 2024 9.050 9.715 9.040 9.680 1,725,876 +0.66(+7.32%)
Nov 06, 2024 9.000 9.160 8.890 9.020 2,408,577 +0.38(+4.40%)
Nov 05, 2024 8.620 8.730 8.580 8.640 665,281 +0.01(+0.12%)
Nov 04, 2024 8.600 8.650 8.490 8.630 742,800 +0.08(+0.94%)
Nov 01, 2024 8.530 8.620 8.500 8.550 833,984 +0.05(+0.59%)
Oct 31, 2024 8.870 8.870 8.450 8.500 1,284,447 -0.32(-3.63%)
Oct 30, 2024 8.720 8.945 8.680 8.820 1,178,042 +0.09(+1.03%)
Oct 29, 2024 8.690 8.820 8.660 8.730 988,510 +0.01(+0.11%)
Oct 28, 2024 8.770 8.800 8.705 8.720 2,817,887 +0.02(+0.23%)
Oct 25, 2024 8.590 8.710 8.565 8.700 727,052 +0.11(+1.28%)
Oct 24, 2024 8.480 8.600 8.475 8.590 783,766 +0.11(+1.30%)
Oct 23, 2024 8.560 8.620 8.425 8.480 856,519 -0.16(-1.85%)
Oct 22, 2024 8.630 8.705 8.550 8.640 881,505 +0.01(+0.12%)
Oct 21, 2024 8.750 8.820 8.495 8.630 962,268 -0.11(-1.26%)
Oct 18, 2024 8.780 8.780 8.650 8.740 855,722 +0.00(+0.00%)
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%)
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.