Quantcast

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

PLYA 
$6.15
*  
0.17
2.69%
Get PLYA Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PLYA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PLYA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
16:00 6.27 6.64 5.98 6.15 2,825,091
12/14/2018 6.27 6.64 5.98 6.15 2,825,491
12/13/2018 6.56 6.68 6.24 6.32 256,477
12/12/2018 6.63 6.98 6.49 6.52 231,156
12/11/2018 6.72 7.07 6.5 6.63 307,628
12/10/2018 7 7.14 6.63 6.65 192,838
12/07/2018 7.03 7.24 6.97 7.04 137,843
12/06/2018 6.98 8.17 6.98 7.04 319,862
12/04/2018 7.47 7.59 7.12 7.17 187,705
12/03/2018 7.65 7.78 7.48 7.51 206,317
11/30/2018 7.67 7.735 7.47 7.58 237,288
11/29/2018 7.52 7.78 7.52 7.7 110,275
11/28/2018 7.58 7.75 7.42 7.5 302,831
11/27/2018 7.74 7.76 7.49 7.58 154,368
11/26/2018 7.7 8 7.66 7.79 164,082
11/23/2018 7.6 7.85 7.6 7.66 78,852
11/21/2018 7.49 7.84 7.49 7.65 206,261
11/20/2018 7.46 7.65 7.39 7.5 327,715
11/19/2018 7.86 7.87 6.91 7.78 371,354
11/16/2018 8.14 8.23 7.89 7.9 286,650
11/15/2018 8.12 8.35 8.08 8.13 1,004,860
11/14/2018 8.43 8.57 8.08 8.1 1,132,215
11/13/2018 8.44 8.8 8.15 8.33 838,447
11/12/2018 8.54 8.925 8.31 8.41 524,662
11/09/2018 8.71 9.15 8.5 8.59 282,896
11/08/2018 8.83 8.91 8.71 8.74 481,453
11/07/2018 8.79 9.16 8.58 8.78 423,859
11/06/2018 9.12 9.58 9.05 9.11 113,619
11/05/2018 9.05 9.22 8.99 9.15 123,754
11/02/2018 8.98 9.13 8.875 9.06 84,701
11/01/2018 8.58 9.01 8.15 8.97 75,466
10/31/2018 8.44 8.62 8.42 8.59 72,809
10/30/2018 8.53 8.54 8.28 8.38 196,980
10/29/2018 8.8 8.9 8.41 8.53 126,310
10/26/2018 8.39 8.89 8.33 8.75 131,448
10/25/2018 8.63 8.745 8.325 8.47 1,203,310
10/24/2018 8.9 8.92 8.57 8.6 173,527
10/23/2018 8.96 9.0256 8.81 8.92 125,468
10/22/2018 9.18 9.25 9 9.04 113,323
10/19/2018 9.24 9.32 9.13 9.17 64,495
10/18/2018 9.37 9.39 9.24 9.28 83,281
10/17/2018 9.19 9.41 9.19 9.37 88,092
10/16/2018 9.22 9.37 9.16 9.34 85,498
10/15/2018 9.12 9.32 9.12 9.24 101,392
10/12/2018 9.12 9.24 9.045 9.16 163,247
10/11/2018 9.1 9.13 9 9.04 205,965
10/10/2018 9.26 9.32 9.14 9.14 228,017
10/09/2018 9.24 9.39 9.17 9.25 72,688
10/08/2018 9.34 9.4 9.21 9.26 74,221
10/05/2018 9.31 9.37 9.15 9.34 291,023
10/04/2018 9.33 9.39 9.22 9.33 152,818
10/03/2018 9.44 9.46 9.27 9.31 151,596
10/02/2018 9.47 9.695 9.35 9.44 245,825
10/01/2018 9.64 9.665 9.4525 9.5 151,473
09/28/2018 9.55 9.795 9.4401 9.63 117,908
09/27/2018 9.6 9.65 9.455 9.61 197,864
09/26/2018 9.56 9.7 9.42 9.6 142,136
09/25/2018 9.57 9.65 9.4 9.55 173,117
09/24/2018 9.67 9.67 9.4 9.57 265,848
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
*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