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
)
8.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2024
8.480
8.510
8.400
8.430
752,596
-0.01(-0.12%)
May 24, 2024
8.340
8.460
8.340
8.440
690,085
+0.14(+1.69%)
May 23, 2024
8.400
8.480
8.290
8.300
480,545
-0.08(-0.95%)
May 22, 2024
8.480
8.530
8.360
8.380
634,553
-0.14(-1.64%)
May 21, 2024
8.550
8.620
8.500
8.520
597,823
+0.00(+0.00%)
May 20, 2024
8.330
8.560
8.330
8.520
1,027,367
+0.19(+2.28%)
May 17, 2024
8.570
8.570
8.310
8.330
555,305
-0.21(-2.46%)
May 16, 2024
8.560
8.705
8.450
8.540
644,391
+0.01(+0.12%)
May 15, 2024
8.470
8.565
8.375
8.530
969,458
+0.12(+1.43%)
May 14, 2024
8.520
8.625
8.360
8.410
1,250,384
-0.10(-1.18%)
May 13, 2024
8.760
8.830
8.490
8.510
1,119,136
-0.25(-2.85%)
May 10, 2024
8.810
8.825
8.695
8.760
744,134
-0.05(-0.57%)
May 09, 2024
8.890
8.902
8.700
8.810
1,136,315
-0.11(-1.23%)
May 08, 2024
9.170
9.215
8.915
8.920
569,684
-0.32(-3.46%)
May 07, 2024
9.640
9.850
9.160
9.240
1,036,013
-0.19(-2.01%)
May 06, 2024
9.340
9.500
9.270
9.430
977,287
+0.13(+1.45%)
May 03, 2024
9.330
9.330
9.205
9.295
516,317
+0.08(+0.92%)
May 02, 2024
9.170
9.270
9.095
9.210
635,474
+0.13(+1.43%)
May 01, 2024
9.000
9.240
8.950
9.080
597,719
+0.08(+0.89%)
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%)
Mar 01, 2024
9.150
9.355
9.085
9.310
593,880
+0.12(+1.31%)
Feb 29, 2024
9.170
9.349
9.120
9.190
627,819
+0.04(+0.44%)
Feb 28, 2024
9.040
9.250
9.020
9.150
767,602
+0.05(+0.55%)
Feb 27, 2024
9.250
9.270
8.980
9.100
743,514
-0.14(-1.52%)
Feb 26, 2024
9.150
9.400
9.150
9.240
1,063,528
+0.12(+1.32%)
Feb 23, 2024
9.020
9.365
8.870
9.120
1,245,143
+0.30(+3.40%)
Feb 22, 2024
8.910
8.940
8.810
8.820
738,270
-0.02(-0.23%)
Feb 21, 2024
8.700
8.870
8.700
8.840
496,031
+0.09(+1.03%)
Feb 20, 2024
8.820
8.900
8.733
8.750
440,397
-0.08(-0.91%)
Feb 16, 2024
8.770
8.920
8.700
8.830
378,141
+0.00(+0.00%)
Feb 15, 2024
8.550
8.830
8.550
8.830
581,640
+0.31(+3.64%)
Feb 14, 2024
8.390
8.535
8.310
8.520
465,223
+0.17(+2.04%)
Feb 13, 2024
8.460
8.460
8.270
8.350
631,715
-0.27(-3.13%)
Feb 12, 2024
8.490
8.695
8.490
8.620
412,433
+0.10(+1.17%)
Feb 09, 2024
8.605
8.605
8.510
8.520
317,940
-0.04(-0.47%)
Feb 08, 2024
8.480
8.605
8.480
8.560
329,286
+0.08(+0.94%)
Feb 07, 2024
8.480
8.560
8.420
8.480
282,327
+0.00(+0.00%)
Feb 06, 2024
8.390
8.575
8.332
8.480
631,330
+0.11(+1.31%)
Feb 05, 2024
8.380
8.410
8.250
8.370
386,699
-0.10(-1.18%)
Feb 02, 2024
8.380
8.550
8.345
8.470
435,064
-0.01(-0.12%)
Feb 01, 2024
8.360
8.505
8.300
8.480
422,326
+0.18(+2.17%)
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%)
Nov 01, 2023
7.250
7.250
7.150
7.200
603,736
-0.03(-0.41%)
Oct 31, 2023
7.020
7.240
7.020
7.230
685,442
+0.21(+2.99%)
Oct 30, 2023
7.040
7.140
7.000
7.020
835,042
+0.04(+0.57%)
Oct 27, 2023
6.940
7.025
6.905
6.980
580,569
+0.07(+1.01%)
Oct 26, 2023
6.980
7.065
6.900
6.910
689,188
-0.06(-0.86%)
Oct 25, 2023
6.960
7.030
6.890
6.970
536,135
-0.04(-0.57%)
Oct 24, 2023
7.050
7.130
6.965
7.010
485,250
+0.00(+0.00%)
Oct 23, 2023
6.930
7.150
6.910
7.010
553,623
+0.09(+1.30%)
Oct 20, 2023
6.980
7.000
6.875
6.920
592,360
-0.07(-1.00%)
Oct 19, 2023
7.080
7.170
6.980
6.990
443,695
-0.08(-1.13%)
Oct 18, 2023
7.220
7.240
7.065
7.070
634,479
-0.20(-2.75%)
Oct 17, 2023
7.150
7.360
7.150
7.270
566,700
+0.15(+2.11%)
Oct 16, 2023
7.060
7.210
7.060
7.120
624,728
+0.15(+2.15%)
Oct 13, 2023
7.100
7.180
6.960
6.970
525,656
-0.15(-2.11%)
Oct 12, 2023
7.170
7.170
7.070
7.120
521,686
-0.06(-0.84%)
Oct 11, 2023
7.150
7.215
7.120
7.180
588,668
+0.04(+0.56%)
Oct 10, 2023
7.090
7.250
7.050
7.140
444,920
+0.10(+1.42%)
Oct 09, 2023
6.980
7.085
6.920
7.040
589,339
-0.02(-0.28%)
Oct 06, 2023
7.000
7.170
6.960
7.060
566,440
+0.01(+0.14%)
Oct 05, 2023
7.110
7.195
7.000
7.050
555,153
-0.07(-0.98%)
Oct 04, 2023
6.920
7.130
6.917
7.120
659,504
+0.21(+3.04%)
Oct 03, 2023
7.080
7.085
6.890
6.910
811,291
-0.22(-3.09%)
Oct 02, 2023
7.250
7.270
7.115
7.130
554,784
-0.11(-1.52%)
Sep 29, 2023
7.340
7.360
7.100
7.240
974,070
-0.07(-0.96%)
Sep 28, 2023
7.160
7.350
7.160
7.310
432,764
+0.13(+1.81%)
Sep 27, 2023
7.130
7.205
7.095
7.180
631,075
+0.11(+1.56%)
Sep 26, 2023
7.120
7.220
7.041
7.070
936,269
-0.06(-0.84%)
Sep 25, 2023
7.040
7.150
7.090
7.130
764,925
+0.04(+0.56%)
Sep 22, 2023
7.110
7.245
7.020
7.090
602,968
+0.00(+0.00%)
Sep 21, 2023
7.200
7.220
7.080
7.090
927,778
-0.16(-2.21%)
Sep 20, 2023
7.250
7.395
7.240
7.250
695,555
+0.01(+0.14%)
Sep 19, 2023
7.350
7.450
7.240
7.240
703,939
-0.12(-1.63%)
Sep 18, 2023
7.480
7.480
7.360
7.360
465,089
-0.10(-1.34%)
Sep 15, 2023
7.460
7.565
7.430
7.460
1,529,209
-0.01(-0.13%)
Sep 14, 2023
7.370
7.515
7.370
7.470
994,306
+0.13(+1.77%)
Sep 13, 2023
7.270
7.460
7.270
7.340
1,255,922
+0.06(+0.82%)
Sep 12, 2023
7.280
7.305
7.215
7.280
1,136,354
-0.01(-0.14%)
Sep 11, 2023
7.470
7.567
7.240
7.290
1,513,166
-0.16(-2.15%)
Sep 08, 2023
7.320
7.505
7.320
7.450
717,538
+0.14(+1.92%)
Sep 07, 2023
7.300
7.330
7.230
7.310
1,103,723
-0.03(-0.41%)
Sep 06, 2023
7.370
7.409
7.335
7.340
920,120
-0.03(-0.41%)
Sep 05, 2023
7.480
7.485
7.305
7.370
1,690,824
-0.14(-1.86%)
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
.