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 )

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2020 2.620 2.660 2.465 2.610 913,400 -0.06(-2.25%)
May 28, 2020 2.850 2.850 2.550 2.670 1,195,851 -0.12(-4.30%)
May 27, 2020 2.910 2.940 2.610 2.790 1,351,385 -0.01(-0.36%)
May 26, 2020 2.850 2.880 2.700 2.800 1,610,539 +0.16(+6.06%)
May 22, 2020 2.640 2.660 2.440 2.640 676,500 +0.02(+0.76%)
May 21, 2020 2.710 2.710 2.470 2.620 1,986,224 -0.03(-1.13%)
May 20, 2020 2.580 2.730 2.560 2.650 935,400 +0.13(+5.16%)
May 19, 2020 2.630 2.650 2.420 2.520 1,613,684 -0.09(-3.45%)
May 18, 2020 2.490 2.620 2.410 2.610 890,774 +0.24(+10.13%)
May 15, 2020 2.230 2.455 2.160 2.370 723,100 +0.14(+6.28%)
May 14, 2020 2.100 2.300 2.095 2.230 847,102 +0.09(+4.21%)
May 13, 2020 2.310 2.340 2.100 2.140 799,351 -0.15(-6.55%)
May 12, 2020 2.100 2.720 2.030 2.290 2,419,113 +0.19(+9.05%)
May 11, 2020 2.070 2.110 1.990 2.100 846,203 +0.05(+2.44%)
May 08, 2020 1.960 2.140 1.910 2.050 1,325,800 +0.13(+6.77%)
May 07, 2020 1.920 1.990 1.840 1.920 699,451 +0.08(+4.35%)
May 06, 2020 2.080 2.080 1.820 1.840 956,151 -0.22(-10.68%)
May 05, 2020 2.270 2.270 2.010 2.060 1,808,292 -0.13(-5.94%)
May 04, 2020 2.400 2.400 2.190 2.190 734,849 -0.07(-3.10%)
May 01, 2020 2.360 2.395 2.150 2.260 700,200 -0.21(-8.50%)
Apr 30, 2020 2.520 2.520 2.350 2.470 877,910 +0.02(+0.82%)
Apr 29, 2020 2.420 2.530 2.370 2.450 1,913,482 +0.03(+1.24%)
Apr 28, 2020 2.550 2.590 2.330 2.420 730,419 -0.01(-0.41%)
Apr 27, 2020 2.250 2.490 2.200 2.430 892,834 +0.24(+10.96%)
Apr 24, 2020 2.280 2.280 2.120 2.190 386,300 -0.02(-0.90%)
Apr 23, 2020 2.150 2.360 2.110 2.210 905,334 +0.04(+1.84%)
Apr 22, 2020 2.250 2.330 2.090 2.170 500,621 +0.04(+1.88%)
Apr 21, 2020 2.120 2.280 2.010 2.130 1,034,451 +0.05(+2.40%)
Apr 20, 2020 2.600 2.600 2.070 2.080 1,163,894 -0.49(-19.07%)
Apr 17, 2020 2.440 2.675 2.360 2.570 941,400 +0.33(+14.73%)
Apr 16, 2020 2.220 2.250 2.070 2.240 987,061 +0.03(+1.36%)
Apr 15, 2020 2.000 2.320 1.900 2.210 995,411 +0.13(+6.25%)
Apr 14, 2020 2.140 2.170 1.980 2.080 1,206,054 +0.04(+1.96%)
Apr 13, 2020 1.940 2.070 1.770 2.040 872,102 +0.24(+13.33%)
Apr 09, 2020 1.860 1.990 1.750 1.800 1,239,600 -0.04(-2.17%)
Apr 08, 2020 1.720 1.870 1.620 1.840 1,083,252 +0.23(+14.29%)
Apr 07, 2020 1.920 2.040 1.530 1.610 1,806,386 -0.18(-10.06%)
Apr 06, 2020 1.590 1.800 1.540 1.790 935,031 +0.34(+23.45%)
Apr 03, 2020 1.680 1.680 1.300 1.450 867,900 -0.17(-10.49%)
Apr 02, 2020 1.560 1.630 1.550 1.620 788,359 +0.05(+3.18%)
Apr 01, 2020 1.770 1.770 1.470 1.570 991,544 -0.18(-10.29%)
Mar 31, 2020 1.790 1.850 1.550 1.750 1,536,344 +0.10(+6.06%)
Mar 30, 2020 1.880 1.960 1.620 1.650 1,658,448 -0.18(-9.84%)
Mar 27, 2020 2.410 2.410 1.800 1.830 1,530,500 -0.50(-21.46%)
Mar 26, 2020 2.000 2.390 1.970 2.330 6,331,643 +0.45(+23.94%)
Mar 25, 2020 2.200 2.230 1.660 1.880 3,373,142 -0.23(-10.90%)
Mar 24, 2020 2.350 2.530 2.050 2.110 846,944 -0.13(-5.80%)
Mar 23, 2020 2.500 2.650 2.220 2.240 673,373 -0.18(-7.44%)
Mar 20, 2020 2.220 2.830 2.220 2.420 872,000 +0.25(+11.52%)
Mar 19, 2020 1.860 2.300 1.840 2.170 637,449 +0.24(+12.44%)
Mar 18, 2020 3.060 3.060 1.720 1.930 810,916 -1.34(-40.98%)
Mar 17, 2020 3.310 3.310 2.870 3.270 455,534 +0.03(+0.93%)
Mar 16, 2020 3.120 3.280 3.100 3.240 303,926 -0.23(-6.63%)
Mar 13, 2020 3.470 3.804 3.160 3.470 272,000 +0.18(+5.47%)
Mar 12, 2020 3.510 3.590 3.110 3.290 342,471 -0.50(-13.19%)
Mar 11, 2020 4.130 4.130 3.780 3.790 467,165 -0.48(-11.24%)
Mar 10, 2020 3.990 4.280 3.900 4.270 563,220 +0.46(+12.07%)
Mar 09, 2020 3.990 4.050 3.810 3.810 735,836 -0.39(-9.29%)
Mar 06, 2020 4.460 4.550 4.140 4.200 344,200 -0.30(-6.67%)
Mar 05, 2020 5.030 5.330 4.450 4.500 342,997 -0.50(-10.00%)
Mar 04, 2020 5.110 5.330 4.860 5.000 296,434 -0.09(-1.77%)
Mar 03, 2020 5.100 5.250 4.960 5.090 446,477 -0.13(-2.49%)
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.