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 (%)
Aug 31, 2020
4.310
4.310
4.160
4.220
540,964
-0.05(-1.17%)
Aug 28, 2020
4.220
4.340
4.200
4.270
652,000
+0.07(+1.67%)
Aug 27, 2020
4.030
4.230
4.020
4.200
288,872
+0.17(+4.22%)
Aug 26, 2020
4.060
4.110
3.940
4.030
675,648
-0.08(-1.95%)
Aug 25, 2020
4.140
4.305
4.070
4.110
682,722
+0.01(+0.24%)
Aug 24, 2020
3.890
4.170
3.840
4.100
569,134
+0.21(+5.40%)
Aug 21, 2020
3.900
3.980
3.840
3.890
256,500
-0.06(-1.52%)
Aug 20, 2020
3.810
3.950
3.770
3.950
276,846
+0.11(+2.86%)
Aug 19, 2020
3.830
3.900
3.790
3.840
230,090
-0.02(-0.52%)
Aug 18, 2020
3.760
3.860
3.690
3.860
397,525
+0.08(+2.12%)
Aug 17, 2020
3.880
3.880
3.670
3.780
266,064
-0.07(-1.82%)
Aug 14, 2020
3.750
3.955
3.720
3.850
369,600
+0.10(+2.67%)
Aug 13, 2020
3.850
3.970
3.750
3.750
529,467
-0.15(-3.85%)
Aug 12, 2020
3.930
4.010
3.780
3.900
392,829
+0.00(+0.00%)
Aug 11, 2020
3.980
4.110
3.880
3.900
644,165
-0.06(-1.52%)
Aug 10, 2020
3.850
4.020
3.850
3.960
557,069
+0.15(+3.94%)
Aug 07, 2020
3.710
3.950
3.600
3.810
723,100
+0.18(+4.96%)
Aug 06, 2020
3.650
3.690
3.600
3.630
830,325
-0.04(-1.09%)
Aug 05, 2020
3.670
3.740
3.560
3.670
411,681
+0.01(+0.27%)
Aug 04, 2020
3.580
3.700
3.540
3.660
362,609
+0.11(+3.10%)
Aug 03, 2020
3.630
3.630
3.500
3.550
315,321
-0.08(-2.20%)
Jul 31, 2020
3.700
3.760
3.540
3.630
360,700
-0.12(-3.20%)
Jul 30, 2020
3.700
3.780
3.600
3.750
299,185
+0.00(+0.00%)
Jul 29, 2020
3.750
3.840
3.660
3.750
439,942
-0.01(-0.27%)
Jul 28, 2020
3.660
3.810
3.620
3.760
433,682
+0.07(+1.90%)
Jul 27, 2020
3.530
3.710
3.490
3.690
452,477
+0.13(+3.65%)
Jul 24, 2020
3.520
3.570
3.490
3.560
441,700
+0.03(+0.85%)
Jul 23, 2020
3.600
3.605
3.490
3.530
459,852
-0.12(-3.29%)
Jul 22, 2020
3.620
3.680
3.570
3.650
258,364
+0.03(+0.83%)
Jul 21, 2020
3.540
3.690
3.500
3.620
448,121
+0.11(+3.13%)
Jul 20, 2020
3.640
3.730
3.490
3.510
508,361
-0.16(-4.36%)
Jul 17, 2020
3.780
3.820
3.600
3.670
308,000
-0.12(-3.17%)
Jul 16, 2020
3.750
3.840
3.650
3.790
285,200
-0.01(-0.26%)
Jul 15, 2020
3.590
3.820
3.560
3.800
606,495
+0.30(+8.57%)
Jul 14, 2020
3.360
3.560
3.360
3.500
477,454
+0.05(+1.45%)
Jul 13, 2020
3.520
3.590
3.400
3.450
938,893
-0.06(-1.71%)
Jul 10, 2020
3.470
3.590
3.410
3.510
669,000
+0.01(+0.29%)
Jul 09, 2020
3.510
3.560
3.380
3.500
819,532
-0.01(-0.28%)
Jul 08, 2020
3.470
3.540
3.310
3.510
1,288,136
+0.03(+0.86%)
Jul 07, 2020
3.580
3.600
3.440
3.480
821,884
-0.13(-3.60%)
Jul 06, 2020
3.530
3.680
3.490
3.610
991,091
+0.09(+2.56%)
Jul 02, 2020
3.660
3.850
3.500
3.520
802,000
-0.14(-3.83%)
Jul 01, 2020
3.620
3.790
3.500
3.660
658,034
+0.04(+1.10%)
Jun 30, 2020
3.620
3.670
3.490
3.620
1,218,131
-0.03(-0.82%)
Jun 29, 2020
3.450
3.670
3.450
3.650
1,137,880
+0.14(+3.99%)
Jun 26, 2020
3.480
3.530
3.270
3.510
1,483,700
+0.00(+0.00%)
Jun 25, 2020
3.460
3.600
3.370
3.510
1,039,245
+0.00(+0.00%)
Jun 24, 2020
3.710
3.720
3.460
3.510
924,610
-0.28(-7.39%)
Jun 23, 2020
3.640
3.830
3.530
3.790
661,212
+0.16(+4.41%)
Jun 22, 2020
3.600
3.670
3.420
3.630
854,369
+0.01(+0.28%)
Jun 19, 2020
3.790
3.830
3.510
3.620
787,700
-0.13(-3.47%)
Jun 18, 2020
3.550
3.880
3.500
3.750
898,594
+0.23(+6.53%)
Jun 17, 2020
3.560
3.710
3.460
3.520
666,356
-0.06(-1.68%)
Jun 16, 2020
3.990
4.040
3.560
3.580
1,274,501
-0.09(-2.45%)
Jun 15, 2020
3.600
4.060
3.460
3.670
3,853,916
-0.13(-3.42%)
Jun 12, 2020
3.710
3.810
3.550
3.800
1,272,000
+0.44(+13.10%)
Jun 11, 2020
2.840
3.390
2.810
3.360
2,806,229
-0.29(-7.95%)
Jun 10, 2020
3.960
3.970
3.440
3.650
1,262,300
-0.26(-6.65%)
Jun 09, 2020
4.100
4.110
3.800
3.910
1,173,977
-0.34(-8.00%)
Jun 08, 2020
4.050
4.290
4.000
4.250
2,268,531
+0.58(+15.65%)
Jun 05, 2020
4.450
4.460
3.610
3.675
6,022,200
-0.34(-8.58%)
Jun 04, 2020
3.730
4.150
3.510
4.020
2,891,887
+0.42(+11.67%)
Jun 03, 2020
3.520
3.650
3.370
3.600
1,921,669
+0.15(+4.35%)
Jun 02, 2020
2.950
3.740
2.900
3.450
12,998,900
+0.63(+22.34%)
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
.