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
)
8.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
8.480
8.530
8.390
8.440
516,471
+0.00(+0.00%)
Jul 25, 2024
8.380
8.535
8.250
8.440
866,675
+0.12(+1.44%)
Jul 24, 2024
8.530
8.550
8.310
8.320
307,071
-0.28(-3.26%)
Jul 23, 2024
8.610
8.650
8.560
8.600
265,213
-0.02(-0.23%)
Jul 22, 2024
8.600
8.695
8.565
8.620
313,860
+0.06(+0.70%)
Jul 19, 2024
8.590
8.630
8.546
8.560
218,202
-0.04(-0.47%)
Jul 18, 2024
8.670
8.776
8.590
8.600
344,849
-0.10(-1.15%)
Jul 17, 2024
8.750
8.805
8.660
8.700
448,532
-0.07(-0.80%)
Jul 16, 2024
8.590
8.810
8.590
8.770
481,312
+0.21(+2.45%)
Jul 15, 2024
8.480
8.619
8.440
8.560
254,762
+0.09(+1.06%)
Jul 12, 2024
8.550
8.570
8.445
8.470
484,580
+0.00(+0.00%)
Jul 11, 2024
8.390
8.530
8.382
8.470
447,236
+0.11(+1.32%)
Jul 10, 2024
8.110
8.375
8.080
8.360
520,407
+0.30(+3.72%)
Jul 09, 2024
8.200
8.205
8.060
8.060
372,096
-0.12(-1.47%)
Jul 08, 2024
8.190
8.250
8.175
8.180
337,346
+0.04(+0.49%)
Jul 05, 2024
8.120
8.180
8.100
8.140
672,149
+0.02(+0.25%)
Jul 03, 2024
8.110
8.155
8.050
8.120
448,198
+0.02(+0.25%)
Jul 02, 2024
8.160
8.160
8.050
8.100
671,930
-0.01(-0.12%)
Jul 01, 2024
8.360
8.400
8.080
8.110
704,038
-0.28(-3.34%)
Jun 28, 2024
8.320
8.400
8.280
8.390
411,219
+0.11(+1.33%)
Jun 27, 2024
8.420
8.420
8.180
8.280
470,596
-0.07(-0.84%)
Jun 26, 2024
8.270
8.365
8.260
8.350
501,255
+0.07(+0.85%)
Jun 25, 2024
8.300
8.430
8.230
8.280
406,645
+0.01(+0.12%)
Jun 24, 2024
8.300
8.345
8.270
8.270
270,612
+0.00(+0.00%)
Jun 21, 2024
8.250
8.280
8.185
8.270
786,695
+0.00(+0.00%)
Jun 20, 2024
8.340
8.380
8.250
8.270
369,807
-0.12(-1.43%)
Jun 18, 2024
8.430
8.500
8.380
8.390
328,759
-0.03(-0.36%)
Jun 17, 2024
8.360
8.440
8.295
8.420
417,224
+0.08(+0.96%)
Jun 14, 2024
8.410
8.410
8.270
8.340
437,146
-0.15(-1.77%)
Jun 13, 2024
8.500
8.500
8.375
8.490
362,277
-0.03(-0.35%)
Jun 12, 2024
8.500
8.570
8.460
8.520
761,526
+0.12(+1.43%)
Jun 11, 2024
8.400
8.420
8.331
8.400
379,229
-0.06(-0.71%)
Jun 10, 2024
8.500
8.540
8.420
8.460
1,059,420
-0.06(-0.70%)
Jun 07, 2024
8.490
8.550
8.460
8.520
376,650
-0.05(-0.58%)
Jun 06, 2024
8.490
8.635
8.470
8.570
456,308
+0.08(+0.94%)
Jun 05, 2024
8.520
8.560
8.430
8.490
533,675
-0.03(-0.35%)
Jun 04, 2024
8.430
8.655
8.350
8.520
1,943,378
+0.06(+0.71%)
Jun 03, 2024
8.530
8.560
8.400
8.460
598,726
-0.06(-0.70%)
May 31, 2024
8.460
8.560
8.410
8.520
1,093,638
+0.08(+0.95%)
May 30, 2024
8.350
8.470
8.320
8.440
613,495
+0.09(+1.08%)
May 29, 2024
8.430
8.470
8.290
8.350
817,523
-0.08(-0.95%)
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%)
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
.