Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
8.595
+0.135 (+1.60%)
Streaming Delayed Price
Updated: 3:28 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
8.460
8.534
8.300
8.300
510,366
-0.16(-1.89%)
Jan 30, 2024
8.410
8.550
8.261
8.460
655,138
+0.01(+0.12%)
Jan 29, 2024
8.320
8.460
8.240
8.450
679,059
+0.10(+1.20%)
Jan 26, 2024
8.280
8.370
8.270
8.350
462,909
+0.09(+1.09%)
Jan 25, 2024
8.170
8.260
8.140
8.260
650,460
+0.21(+2.61%)
Jan 24, 2024
8.140
8.140
8.000
8.050
552,411
+0.02(+0.25%)
Jan 23, 2024
7.980
8.135
7.980
8.030
524,907
+0.06(+0.75%)
Jan 22, 2024
8.120
8.260
7.950
7.970
813,911
-0.11(-1.36%)
Jan 19, 2024
8.110
8.110
7.985
8.080
1,434,441
-0.03(-0.37%)
Jan 18, 2024
8.050
8.140
7.990
8.110
383,093
+0.08(+1.00%)
Jan 17, 2024
7.990
8.110
7.990
8.030
662,104
-0.06(-0.74%)
Jan 16, 2024
8.140
8.150
8.030
8.090
475,481
-0.13(-1.58%)
Jan 12, 2024
8.390
8.390
8.220
8.220
297,538
-0.08(-0.96%)
Jan 11, 2024
8.380
8.400
8.293
8.300
276,710
-0.13(-1.54%)
Jan 10, 2024
8.380
8.500
8.340
8.430
339,957
+0.01(+0.12%)
Jan 09, 2024
8.300
8.430
8.081
8.420
493,300
+0.02(+0.24%)
Jan 08, 2024
8.340
8.415
8.260
8.400
793,805
+0.10(+1.20%)
Jan 05, 2024
8.290
8.450
8.290
8.300
636,224
-0.04(-0.48%)
Jan 04, 2024
8.350
8.465
8.340
8.340
343,636
-0.01(-0.12%)
Jan 03, 2024
8.480
8.495
8.350
8.350
387,712
-0.23(-2.68%)
Jan 02, 2024
8.620
8.670
8.401
8.580
325,133
-0.07(-0.81%)
Dec 29, 2023
8.750
8.820
8.650
8.650
359,138
-0.14(-1.59%)
Dec 28, 2023
8.700
8.790
8.670
8.790
264,286
+0.07(+0.80%)
Dec 27, 2023
8.710
8.730
8.640
8.720
299,833
+0.01(+0.11%)
Dec 26, 2023
8.650
8.720
8.600
8.710
237,184
+0.07(+0.81%)
Dec 22, 2023
8.580
8.650
8.520
8.640
419,124
+0.09(+1.05%)
Dec 21, 2023
8.390
8.570
8.350
8.550
441,002
+0.23(+2.76%)
Dec 20, 2023
8.300
8.430
8.215
8.320
505,771
+0.02(+0.24%)
Dec 19, 2023
8.140
8.365
8.120
8.300
767,238
+0.25(+3.11%)
Dec 18, 2023
8.000
8.100
7.928
8.050
454,813
+0.05(+0.63%)
Dec 15, 2023
8.090
8.115
7.850
8.000
780,534
-0.10(-1.23%)
Dec 14, 2023
8.090
8.200
7.990
8.100
786,919
+0.09(+1.12%)
Dec 13, 2023
7.870
8.045
7.825
8.010
455,375
+0.13(+1.65%)
Dec 12, 2023
7.940
8.040
7.861
7.880
503,016
-0.06(-0.76%)
Dec 11, 2023
7.680
7.990
7.680
7.940
1,162,523
+0.38(+5.03%)
Dec 08, 2023
7.480
7.560
7.460
7.560
336,171
+0.08(+1.07%)
Dec 07, 2023
7.330
7.490
7.305
7.480
363,270
+0.15(+2.05%)
Dec 06, 2023
7.460
7.510
7.330
7.330
384,806
-0.07(-0.95%)
Dec 05, 2023
7.660
7.660
7.290
7.400
624,205
-0.25(-3.27%)
Dec 04, 2023
7.750
7.820
7.620
7.650
656,537
-0.13(-1.67%)
Dec 01, 2023
7.570
7.800
7.550
7.780
466,636
+0.23(+3.05%)
Nov 30, 2023
7.650
7.700
7.500
7.550
1,076,897
-0.08(-1.05%)
Nov 29, 2023
7.720
7.800
7.620
7.630
463,371
-0.08(-1.04%)
Nov 28, 2023
7.760
7.800
7.660
7.710
388,911
-0.04(-0.52%)
Nov 27, 2023
7.790
7.830
7.720
7.750
490,985
-0.05(-0.64%)
Nov 24, 2023
7.790
7.895
7.760
7.800
197,143
-0.01(-0.13%)
Nov 22, 2023
7.790
7.875
7.740
7.810
438,278
+0.11(+1.43%)
Nov 21, 2023
7.750
7.750
7.670
7.700
449,674
-0.09(-1.16%)
Nov 20, 2023
7.850
7.880
7.715
7.790
602,388
-0.06(-0.76%)
Nov 17, 2023
7.750
7.890
7.680
7.850
702,111
+0.16(+2.08%)
Nov 16, 2023
7.720
7.730
7.630
7.690
732,185
-0.03(-0.39%)
Nov 15, 2023
7.590
7.750
7.545
7.720
1,183,694
+0.16(+2.12%)
Nov 14, 2023
7.400
7.580
7.360
7.560
543,404
+0.33(+4.56%)
Nov 13, 2023
7.250
7.320
7.185
7.230
442,986
-0.03(-0.41%)
Nov 10, 2023
7.090
7.265
7.040
7.260
606,784
+0.18(+2.54%)
Nov 09, 2023
7.120
7.255
7.060
7.080
778,544
+0.00(+0.00%)
Nov 08, 2023
7.170
7.240
7.005
7.080
960,305
-0.07(-0.98%)
Nov 07, 2023
6.980
7.210
6.905
7.150
1,358,429
+0.14(+2.00%)
Nov 06, 2023
7.510
7.520
6.975
7.010
2,578,935
-0.44(-5.91%)
Nov 03, 2023
6.960
7.460
6.920
7.450
819,248
+0.27(+3.76%)
Nov 02, 2023
7.270
7.320
7.070
7.180
1,250,611
-0.02(-0.28%)
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
.