Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
8.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019
8.120
8.120
7.980
8.050
141,200
-0.08(-0.98%)
May 30, 2019
8.180
8.210
8.080
8.130
258,104
-0.06(-0.73%)
May 29, 2019
8.260
8.267
8.070
8.190
259,903
-0.08(-0.97%)
May 28, 2019
8.280
8.320
8.190
8.270
226,418
-0.03(-0.36%)
May 24, 2019
8.370
8.490
8.190
8.300
1,065,500
-0.05(-0.60%)
May 23, 2019
8.380
8.440
8.130
8.350
204,733
-0.04(-0.48%)
May 22, 2019
8.680
8.700
8.370
8.390
190,464
-0.30(-3.45%)
May 21, 2019
8.810
8.900
8.640
8.690
222,934
-0.10(-1.14%)
May 20, 2019
8.750
8.790
8.630
8.790
152,005
+0.02(+0.23%)
May 17, 2019
8.780
8.810
8.700
8.770
186,100
+0.02(+0.23%)
May 16, 2019
8.770
8.870
8.690
8.750
284,514
+0.03(+0.34%)
May 15, 2019
8.600
8.845
8.580
8.720
1,057,471
+0.05(+0.58%)
May 14, 2019
8.510
8.770
8.510
8.670
609,722
+0.18(+2.12%)
May 13, 2019
8.420
8.600
8.330
8.490
593,848
+0.01(+0.12%)
May 10, 2019
8.300
8.590
8.200
8.480
307,600
-0.02(-0.24%)
May 09, 2019
8.450
8.747
8.430
8.500
552,431
+0.02(+0.24%)
May 08, 2019
8.910
8.950
8.430
8.480
499,441
+0.48(+6.00%)
May 07, 2019
8.020
8.140
7.950
8.000
306,686
-0.13(-1.60%)
May 06, 2019
8.070
8.240
8.000
8.130
122,448
-0.02(-0.25%)
May 03, 2019
8.110
8.320
8.110
8.150
579,300
+0.05(+0.62%)
May 02, 2019
8.140
8.200
7.980
8.100
276,903
-0.03(-0.37%)
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
.