$1,327.40 -5.10 (%) The Priceline Group Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCLN historical data

Date Open High Low Close Volume
7/22/20161,336.231,336.701,323.071,327.40405,747
7/21/20161,349.011,350.801,325.821,332.50523,119
7/20/20161,330.111,362.991,323.681,352.83650,081
7/19/20161,332.001,338.591,325.001,327.00381,864
7/18/20161,332.501,349.431,328.101,341.36300,251
7/15/20161,327.891,334.001,322.591,330.57562,035
7/14/20161,345.261,351.001,340.241,346.18290,939
7/13/20161,342.381,359.711,337.891,338.65351,473
7/12/20161,362.001,366.991,334.011,345.43489,838
7/11/20161,342.901,360.991,341.491,351.03648,173
7/8/20161,306.941,330.621,304.221,329.46713,010
7/7/20161,289.641,305.941,289.641,297.26495,034
7/6/20161,269.861,294.431,260.001,292.04562,266
7/5/20161,259.561,275.051,246.211,275.03568,815
7/1/20161,249.011,275.701,245.511,267.37644,221
6/30/20161,271.251,275.571,240.011,248.41921,489
6/29/20161,220.001,248.961,216.001,239.41778,492
6/28/20161,217.981,235.701,188.851,204.251,205,971
6/27/20161,220.121,233.911,148.061,186.051,760,037
6/24/20161,293.781,313.771,217.331,232.143,179,187
6/23/20161,374.001,394.001,371.001,390.20679,196
6/22/20161,373.251,374.501,352.331,360.10685,491
6/21/20161,344.351,351.001,329.291,343.05453,436
6/20/20161,323.641,359.901,322.301,341.96723,182
6/17/20161,324.201,324.201,304.011,309.24536,430
6/16/20161,304.001,335.001,303.391,323.89629,057
6/15/20161,306.101,319.001,302.271,305.42490,888
6/14/20161,310.911,321.001,291.021,304.10527,348
6/13/20161,313.501,337.961,312.691,315.47415,529
6/10/20161,327.611,331.361,315.401,318.90479,558
6/9/20161,347.021,351.311,336.311,340.07450,659
6/8/20161,360.001,368.901,352.011,354.83495,123
6/7/20161,348.011,373.981,345.011,360.00865,528
6/6/20161,302.521,351.741,299.081,349.10842,668
6/3/20161,280.791,303.771,276.051,301.71596,705
6/2/20161,279.401,290.351,272.171,290.00447,371
6/1/20161,259.061,282.571,249.511,278.00755,661
5/31/20161,278.451,286.351,255.001,264.33784,182
5/27/20161,267.021,273.601,262.501,273.00307,060
5/26/20161,270.931,279.991,261.571,269.02330,509
5/25/20161,258.511,277.231,251.001,270.18344,983
5/24/20161,237.861,262.661,236.951,256.63391,922
5/23/20161,246.351,253.921,234.721,237.49400,362
5/20/20161,254.211,258.831,245.681,249.29445,667
5/19/20161,250.781,258.901,233.891,250.31549,344
5/18/20161,271.211,288.001,255.381,267.27379,266
5/17/20161,284.891,295.951,274.161,278.02456,948
5/16/20161,281.951,289.451,269.061,283.47432,601
5/13/20161,274.001,289.001,271.011,278.64482,939
5/12/20161,273.491,290.201,270.221,282.25706,540
5/11/20161,266.681,274.141,260.001,267.31497,664
5/10/20161,252.751,274.551,250.511,268.27540,006
5/9/20161,250.101,253.001,231.121,244.92425,866
5/6/20161,231.011,253.001,231.011,250.10572,543
5/5/20161,253.881,263.921,239.021,240.85817,563
5/4/20161,258.001,266.001,205.251,253.042,884,766
5/3/20161,346.221,358.541,335.081,354.64861,501
5/2/20161,349.001,358.781,325.001,356.69508,760
4/29/20161,332.411,368.461,332.411,343.661,018,017
4/28/20161,330.001,355.911,310.151,317.59743,380
4/27/20161,331.751,357.001,327.001,353.74395,711
4/26/20161,334.001,336.831,321.491,333.95320,371
4/25/20161,332.001,341.001,323.451,335.27393,904
4/22/20161,331.001,349.571,331.001,338.50527,039
4/21/20161,343.311,357.431,337.001,340.00269,618
4/20/20161,346.601,364.331,338.331,350.00416,722
4/19/20161,359.881,360.001,333.291,345.78435,046
4/18/20161,328.891,369.031,328.891,353.37638,857
4/15/20161,333.671,335.111,320.761,331.90479,526
4/14/20161,323.001,340.001,319.001,336.39520,172
4/13/20161,310.351,329.941,300.501,317.76605,677
4/12/20161,268.551,304.581,255.111,300.28449,622
4/11/20161,281.951,288.391,263.201,264.63294,633
4/8/20161,282.781,283.551,271.311,274.15300,888
4/7/20161,291.471,292.331,271.451,276.50389,216
4/6/20161,280.221,294.881,273.211,293.01280,800
4/5/20161,270.001,287.861,265.561,279.08373,157
4/4/20161,297.551,298.201,276.291,281.76357,174
4/1/20161,278.001,301.721,273.001,299.70567,945
3/31/20161,312.311,314.991,288.331,288.96488,678
3/30/20161,316.901,323.081,311.041,317.03376,741
3/29/20161,281.201,313.901,281.201,307.89427,654
3/28/20161,301.351,304.711,271.011,287.03454,165
3/24/20161,300.001,304.441,291.631,301.19383,675
3/23/20161,322.911,323.841,300.001,306.11447,934
3/22/20161,311.001,328.151,306.001,319.41840,773
3/21/20161,340.951,351.001,333.361,350.51256,898
3/18/20161,353.001,361.631,338.301,344.22473,016
3/17/20161,341.701,356.331,337.111,346.86390,106
3/16/20161,328.201,357.901,325.001,350.99536,150
3/15/20161,315.151,339.001,315.151,332.13383,006
3/14/20161,320.221,341.301,317.591,325.73490,886
3/11/20161,307.401,328.101,300.601,326.87649,020
3/10/20161,295.811,306.001,274.501,293.77431,334
3/9/20161,280.001,291.901,263.421,291.89443,079
3/8/20161,284.001,298.941,280.591,282.77420,433
3/7/20161,281.401,296.291,281.401,291.43504,808
3/4/20161,306.531,308.961,286.061,297.71601,417
3/3/20161,296.681,305.841,288.651,303.04446,917
3/2/20161,297.361,301.631,281.551,301.37469,906
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center