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
)
9.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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
.