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, 2021
7.070
7.310
6.860
7.310
615,489
+0.21(+2.96%)
Aug 30, 2021
7.140
7.140
6.960
7.100
367,063
+0.01(+0.14%)
Aug 27, 2021
6.910
7.130
6.910
7.090
244,643
+0.19(+2.75%)
Aug 26, 2021
6.960
7.105
6.860
6.900
369,799
-0.12(-1.71%)
Aug 25, 2021
6.930
7.040
6.860
7.020
346,193
+0.10(+1.45%)
Aug 24, 2021
6.690
6.980
6.690
6.920
1,278,005
+0.27(+4.06%)
Aug 23, 2021
6.520
6.700
6.520
6.650
491,913
+0.19(+2.94%)
Aug 20, 2021
6.410
6.500
6.310
6.460
1,448,737
+0.03(+0.47%)
Aug 19, 2021
6.450
6.500
6.303
6.430
1,012,701
-0.10(-1.53%)
Aug 18, 2021
6.500
6.665
6.485
6.530
470,904
+0.01(+0.15%)
Aug 17, 2021
6.490
6.540
6.170
6.520
1,670,928
-0.02(-0.31%)
Aug 16, 2021
6.600
6.710
6.410
6.540
1,192,908
-0.13(-1.95%)
Aug 13, 2021
6.850
6.875
6.650
6.670
542,303
-0.19(-2.77%)
Aug 12, 2021
6.970
6.980
6.790
6.860
417,481
-0.15(-2.14%)
Aug 11, 2021
6.890
7.020
6.790
7.010
515,080
+0.10(+1.45%)
Aug 10, 2021
6.780
7.030
6.775
6.910
817,229
+0.09(+1.32%)
Aug 09, 2021
6.880
6.890
6.660
6.820
1,918,656
-0.06(-0.87%)
Aug 06, 2021
6.910
6.960
6.770
6.880
715,736
-0.02(-0.29%)
Aug 05, 2021
6.570
7.130
6.550
6.900
1,554,030
+0.55(+8.66%)
Aug 04, 2021
6.420
6.570
6.340
6.350
977,319
-0.15(-2.31%)
Aug 03, 2021
6.700
6.700
6.460
6.500
1,079,424
-0.15(-2.26%)
Aug 02, 2021
6.710
6.890
6.620
6.650
679,524
-0.04(-0.60%)
Jul 30, 2021
6.790
6.860
6.660
6.690
633,093
-0.13(-1.91%)
Jul 29, 2021
6.800
6.900
6.725
6.820
565,768
+0.06(+0.89%)
Jul 28, 2021
6.840
6.930
6.630
6.760
777,768
-0.06(-0.88%)
Jul 27, 2021
6.840
6.910
6.710
6.820
347,532
-0.10(-1.45%)
Jul 26, 2021
6.800
6.940
6.730
6.920
435,252
+0.11(+1.62%)
Jul 23, 2021
6.980
7.030
6.755
6.810
717,798
-0.16(-2.30%)
Jul 22, 2021
7.020
7.020
6.890
6.970
377,653
-0.08(-1.13%)
Jul 21, 2021
6.870
7.070
6.870
7.050
533,305
+0.22(+3.22%)
Jul 20, 2021
6.630
6.900
6.560
6.830
1,002,468
+0.25(+3.80%)
Jul 19, 2021
6.350
6.650
6.340
6.580
2,251,215
-0.05(-0.75%)
Jul 16, 2021
6.810
6.870
6.440
6.630
2,788,449
-0.13(-1.92%)
Jul 15, 2021
6.830
6.905
6.670
6.760
1,137,366
-0.16(-2.31%)
Jul 14, 2021
7.050
7.180
6.890
6.920
886,681
-0.08(-1.14%)
Jul 13, 2021
7.150
7.170
6.990
7.000
1,678,454
-0.23(-3.18%)
Jul 12, 2021
7.120
7.250
7.030
7.230
382,300
+0.04(+0.56%)
Jul 09, 2021
6.960
7.220
6.930
7.190
1,616,135
+0.36(+5.27%)
Jul 08, 2021
6.750
6.960
6.690
6.830
1,434,176
-0.09(-1.30%)
Jul 07, 2021
7.200
7.300
6.850
6.920
2,028,269
-0.31(-4.29%)
Jul 06, 2021
7.360
7.360
7.185
7.230
701,170
-0.10(-1.36%)
Jul 02, 2021
7.350
7.380
7.200
7.330
685,867
-0.01(-0.14%)
Jul 01, 2021
7.500
7.610
7.340
7.340
711,797
-0.09(-1.21%)
Jun 30, 2021
7.370
7.510
7.330
7.430
914,347
+0.00(+0.00%)
Jun 29, 2021
7.340
7.525
7.290
7.430
858,765
+0.12(+1.64%)
Jun 28, 2021
7.430
7.440
7.100
7.310
1,838,802
-0.21(-2.79%)
Jun 25, 2021
7.580
7.600
7.450
7.520
887,796
-0.03(-0.40%)
Jun 24, 2021
7.710
7.770
7.490
7.550
698,751
-0.04(-0.53%)
Jun 23, 2021
7.320
7.790
7.300
7.590
1,585,805
+0.27(+3.69%)
Jun 22, 2021
7.380
7.380
7.220
7.320
547,119
-0.06(-0.81%)
Jun 21, 2021
7.210
7.415
7.130
7.380
1,600,313
+0.26(+3.65%)
Jun 18, 2021
7.220
7.330
7.060
7.120
1,731,167
-0.26(-3.52%)
Jun 17, 2021
7.930
8.015
7.280
7.380
4,707,768
-0.59(-7.40%)
Jun 16, 2021
7.730
8.015
7.630
7.970
1,129,741
+0.25(+3.24%)
Jun 15, 2021
7.860
7.930
7.720
7.720
619,728
-0.14(-1.78%)
Jun 14, 2021
7.760
8.060
7.700
7.860
1,156,747
+0.20(+2.61%)
Jun 11, 2021
7.690
7.770
7.610
7.660
782,030
+0.08(+1.06%)
Jun 10, 2021
7.550
7.635
7.350
7.580
1,798,967
+0.01(+0.13%)
Jun 09, 2021
7.610
7.670
7.407
7.570
986,454
+0.00(+0.00%)
Jun 08, 2021
7.290
7.615
7.270
7.570
1,066,088
+0.30(+4.13%)
Jun 07, 2021
7.200
7.300
7.180
7.270
461,983
+0.09(+1.25%)
Jun 04, 2021
7.180
7.245
7.130
7.180
458,314
+0.04(+0.56%)
Jun 03, 2021
7.160
7.200
7.110
7.140
1,623,132
-0.08(-1.11%)
Jun 02, 2021
7.350
7.370
7.200
7.220
613,673
-0.09(-1.23%)
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
.