Indicators

Playa Hotels & Resorts N.V. (NQ: PLYA )

8.520 +0.080 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.620	2.660	2.465	2.610	913,400	-0.06(-2.25%)
May 28, 2020	2.850	2.850	2.550	2.670	1,195,851	-0.12(-4.30%)
May 27, 2020	2.910	2.940	2.610	2.790	1,351,385	-0.01(-0.36%)
May 26, 2020	2.850	2.880	2.700	2.800	1,610,539	+0.16(+6.06%)
May 22, 2020	2.640	2.660	2.440	2.640	676,500	+0.02(+0.76%)
May 21, 2020	2.710	2.710	2.470	2.620	1,986,224	-0.03(-1.13%)
May 20, 2020	2.580	2.730	2.560	2.650	935,400	+0.13(+5.16%)
May 19, 2020	2.630	2.650	2.420	2.520	1,613,684	-0.09(-3.45%)
May 18, 2020	2.490	2.620	2.410	2.610	890,774	+0.24(+10.13%)
May 15, 2020	2.230	2.455	2.160	2.370	723,100	+0.14(+6.28%)
May 14, 2020	2.100	2.300	2.095	2.230	847,102	+0.09(+4.21%)
May 13, 2020	2.310	2.340	2.100	2.140	799,351	-0.15(-6.55%)
May 12, 2020	2.100	2.720	2.030	2.290	2,419,113	+0.19(+9.05%)
May 11, 2020	2.070	2.110	1.990	2.100	846,203	+0.05(+2.44%)
May 08, 2020	1.960	2.140	1.910	2.050	1,325,800	+0.13(+6.77%)
May 07, 2020	1.920	1.990	1.840	1.920	699,451	+0.08(+4.35%)
May 06, 2020	2.080	2.080	1.820	1.840	956,151	-0.22(-10.68%)
May 05, 2020	2.270	2.270	2.010	2.060	1,808,292	-0.13(-5.94%)
May 04, 2020	2.400	2.400	2.190	2.190	734,849	-0.07(-3.10%)

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.