Quantcast

Playa Hotels & Resorts N.V. Ordinary Shares Historical Stock Prices

PLYA 
$9.48
*  
0.21
2.17%
Get PLYA Alerts
*Delayed - data as of Sep. 24, 2018 11:45 ET  -  Find a broker to begin trading PLYA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PLYA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:45 9.67 9.67 9.40 9.48 109,588
09/21/2018 9.34 9.69 9.3 9.69 553,104
09/20/2018 9.27 9.33 9.16 9.33 191,976
09/19/2018 9.11 9.2499 9.11 9.19 209,945
09/18/2018 9.3 9.44 8.89 9.14 766,450
09/17/2018 9.89 10.03 9.57 9.58 84,726
09/14/2018 9.71 9.83 9.6143 9.76 81,518
09/13/2018 9.73 9.77 9.59 9.69 171,067
09/12/2018 9.78 9.85 9.66 9.72 100,383
09/11/2018 9.93 9.93 9.68 9.77 268,001
09/10/2018 9.96 10.04 9.78 9.92 371,373
09/07/2018 9.98 10.09 9.91 9.95 90,783
09/06/2018 10.01 10.01 9.83 10 232,649
09/05/2018 10.13 10.19 9.89 10 207,572
09/04/2018 10.34 10.345 10.11 10.13 56,291
08/31/2018 10.42 10.43 10.24 10.33 115,639
08/30/2018 10.33 10.41 10.27 10.38 109,075
08/29/2018 10.36 10.4 10.3 10.32 52,189
08/28/2018 10.57 10.61 10.35 10.38 180,248
08/27/2018 10.32 10.45 10.29 10.36 103,062
08/24/2018 10.41 10.48 10.35 10.36 62,750
08/23/2018 10.51 10.54 10.36 10.42 127,840
08/22/2018 10.76 10.83 10.42 10.51 90,539
08/21/2018 10.39 10.56 10.38 10.44 96,651
08/20/2018 10.52 10.5284 10.34 10.35 144,520
08/17/2018 10.43 10.72 10.39 10.47 46,907
08/16/2018 10.39 10.52 10.39 10.42 68,941
08/15/2018 10.36 10.43 10.25 10.4 138,468
08/14/2018 10.35 10.41 10.27 10.35 65,210
08/13/2018 10.34 10.38 10.23 10.32 155,632
08/10/2018 10.33 10.41 10.26 10.34 136,549
08/09/2018 10.31 10.41 10.25 10.37 188,828
08/08/2018 10.25 10.35 10.14 10.31 126,778
08/07/2018 10.77 11.01 10.09 10.23 291,128
08/06/2018 10.16 10.28 9.97 10.27 101,188
08/03/2018 10.27 10.27 10.13 10.18 129,663
08/02/2018 10.24 10.32 10.19 10.27 317,090
08/01/2018 10.4 10.41 10.235 10.27 380,437
07/31/2018 10.32 10.47 10.32 10.39 365,467
07/30/2018 10.32 10.46 10.3 10.35 715,468
07/27/2018 10.49 10.49 10.325 10.37 102,944
07/26/2018 10.5 10.58 10.42 10.48 76,839
07/25/2018 10.53 10.55 10.37 10.52 116,952
07/24/2018 10.7 10.7 10.41 10.51 123,455
07/23/2018 10.67 10.72 10.55 10.66 53,298
07/20/2018 10.66 10.72 10.51 10.65 157,085
07/19/2018 10.61 10.74 10.56 10.69 85,738
07/18/2018 10.41 10.67 10.38 10.63 418,925
07/17/2018 10.46 10.55 10.39 10.42 229,842
07/16/2018 10.56 10.56 10.39 10.47 264,585
07/13/2018 10.57 10.67 10.52 10.54 138,332
07/12/2018 10.59 10.59 10.38 10.56 396,875
07/11/2018 10.76 10.76 10.41 10.54 281,141
07/10/2018 11.13 11.295 10.74 10.76 240,487
07/09/2018 11.15 11.16 10.93 10.97 294,602
07/06/2018 11.07 11.48 11.01 11.17 1,907,008
07/05/2018 11.03 11.3 10.96 11.06 248,744
07/03/2018 10.8 11.08 10.77 11 295,851
07/02/2018 10.79 10.83 10.66 10.79 472,203
06/29/2018 10.81 10.82 10.64 10.8 269,669
06/28/2018 10.7 10.91 10.68 10.81 333,295
06/27/2018 10.83 10.92 10.7 10.76 185,986
06/26/2018 10.93 10.94 10.76 10.79 287,753
06/25/2018 10.74 10.97 10.6 10.9 323,324
06/22/2018 10.85 10.9 10.74 10.8 108,966
06/21/2018 10.75 10.92 10.47 10.87 263,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio