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
)
8.520
+0.060 (+0.71%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2022
6.700
6.720
6.545
6.560
2,416,082
-0.07(-1.06%)
Aug 30, 2022
6.740
6.815
6.595
6.630
1,394,537
-0.07(-1.04%)
Aug 29, 2022
6.650
6.750
6.560
6.700
851,848
-0.02(-0.30%)
Aug 26, 2022
7.030
7.100
6.710
6.720
724,917
-0.33(-4.68%)
Aug 25, 2022
7.020
7.150
6.980
7.050
1,246,797
+0.06(+0.86%)
Aug 24, 2022
6.820
7.068
6.820
6.990
585,732
+0.07(+1.01%)
Aug 23, 2022
7.010
7.080
6.880
6.920
870,598
-0.03(-0.43%)
Aug 22, 2022
7.010
7.010
6.910
6.950
687,090
-0.21(-2.93%)
Aug 19, 2022
7.230
7.230
7.095
7.160
609,750
-0.17(-2.32%)
Aug 18, 2022
7.230
7.340
7.200
7.330
372,514
+0.08(+1.10%)
Aug 17, 2022
7.310
7.380
7.195
7.250
589,110
-0.17(-2.29%)
Aug 16, 2022
7.380
7.490
7.380
7.420
931,858
+0.03(+0.41%)
Aug 15, 2022
7.330
7.447
7.305
7.390
952,685
+0.05(+0.68%)
Aug 12, 2022
7.340
7.415
7.290
7.340
3,373,958
+0.08(+1.10%)
Aug 11, 2022
7.450
7.460
7.235
7.260
463,655
-0.06(-0.82%)
Aug 10, 2022
7.110
7.430
7.110
7.320
970,439
+0.31(+4.42%)
Aug 09, 2022
7.200
7.246
6.910
7.010
855,640
-0.21(-2.91%)
Aug 08, 2022
7.120
7.350
7.110
7.220
1,437,926
+0.20(+2.85%)
Aug 05, 2022
7.140
7.375
6.921
7.020
1,396,840
-0.13(-1.82%)
Aug 04, 2022
7.100
7.170
7.040
7.150
2,409,193
+0.08(+1.13%)
Aug 03, 2022
6.880
7.110
6.810
7.070
1,443,601
+0.24(+3.51%)
Aug 02, 2022
6.800
6.870
6.680
6.830
967,984
-0.01(-0.15%)
Aug 01, 2022
6.810
6.960
6.680
6.840
850,407
-0.02(-0.29%)
Jul 29, 2022
6.860
6.900
6.700
6.860
1,017,151
-0.02(-0.29%)
Jul 28, 2022
6.870
7.000
6.750
6.880
1,176,519
+0.03(+0.44%)
Jul 27, 2022
6.660
6.960
6.630
6.850
792,118
+0.31(+4.74%)
Jul 26, 2022
6.520
6.570
6.405
6.540
848,857
-0.02(-0.30%)
Jul 25, 2022
6.540
6.670
6.450
6.560
2,025,550
+0.01(+0.15%)
Jul 22, 2022
6.690
6.801
6.500
6.550
743,614
-0.07(-1.06%)
Jul 21, 2022
6.710
6.720
6.490
6.620
649,789
-0.15(-2.22%)
Jul 20, 2022
6.700
6.840
6.680
6.770
501,256
+0.05(+0.74%)
Jul 19, 2022
6.680
6.840
6.580
6.720
478,906
+0.25(+3.86%)
Jul 18, 2022
6.540
6.720
6.405
6.470
1,275,175
+0.05(+0.78%)
Jul 15, 2022
6.450
6.500
6.335
6.420
439,353
+0.07(+1.10%)
Jul 14, 2022
6.390
6.480
6.300
6.350
459,855
-0.19(-2.91%)
Jul 13, 2022
6.305
6.560
6.305
6.540
379,652
+0.06(+0.93%)
Jul 12, 2022
6.410
6.620
6.400
6.480
671,797
+0.03(+0.47%)
Jul 11, 2022
6.380
6.560
6.220
6.450
929,875
-0.06(-0.92%)
Jul 08, 2022
6.580
6.659
6.400
6.510
1,422,979
-0.09(-1.36%)
Jul 07, 2022
6.520
6.730
6.520
6.600
1,127,763
+0.17(+2.64%)
Jul 06, 2022
6.690
6.780
6.300
6.430
1,560,904
-0.28(-4.17%)
Jul 05, 2022
6.670
6.770
6.540
6.710
1,065,790
-0.12(-1.76%)
Jul 01, 2022
6.810
6.920
6.710
6.830
1,055,216
-0.04(-0.58%)
Jun 30, 2022
6.810
6.880
6.560
6.870
1,240,408
-0.06(-0.87%)
Jun 29, 2022
6.860
6.980
6.710
6.930
5,004,715
+0.02(+0.29%)
Jun 28, 2022
7.070
7.280
6.900
6.910
611,963
-0.07(-1.00%)
Jun 27, 2022
7.000
7.080
6.850
6.980
783,271
-0.01(-0.14%)
Jun 24, 2022
6.640
7.005
6.610
6.990
1,006,278
+0.46(+7.04%)
Jun 23, 2022
6.840
6.860
6.455
6.530
634,944
-0.30(-4.39%)
Jun 22, 2022
6.960
7.090
6.780
6.830
958,646
-0.24(-3.39%)
Jun 21, 2022
7.250
7.335
7.050
7.070
1,213,730
-0.09(-1.26%)
Jun 17, 2022
7.170
7.225
6.895
7.160
1,415,782
+0.03(+0.42%)
Jun 16, 2022
7.510
7.520
7.100
7.130
1,250,783
-0.49(-6.43%)
Jun 15, 2022
7.760
7.790
7.510
7.620
1,163,699
+0.04(+0.53%)
Jun 14, 2022
7.530
7.640
7.280
7.580
1,016,943
+0.10(+1.34%)
Jun 13, 2022
7.800
7.850
7.370
7.480
1,819,072
-0.63(-7.77%)
Jun 10, 2022
8.750
8.850
8.070
8.110
1,164,333
-0.80(-8.98%)
Jun 09, 2022
9.240
9.240
8.812
8.910
1,107,068
-0.32(-3.47%)
Jun 08, 2022
9.170
9.270
9.095
9.230
882,049
-0.01(-0.11%)
Jun 07, 2022
9.230
9.340
9.145
9.240
1,215,550
-0.14(-1.49%)
Jun 06, 2022
9.290
9.505
9.170
9.380
2,037,754
+0.20(+2.18%)
Jun 03, 2022
9.220
9.300
9.090
9.180
1,718,363
-0.05(-0.54%)
Jun 02, 2022
8.980
9.240
8.817
9.230
2,226,459
+0.25(+2.78%)
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
.