$1,246.26 +22.80 (%) The Priceline Group Inc - NASDAQ

Aug. 27, 2015 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCLN historical data

Date Open High Low Close Volume
8/26/20151,210.671,229.051,179.001,223.46838,445
8/25/20151,202.111,224.961,178.791,178.81959,575
8/24/20151,162.001,222.521,151.011,174.121,157,280
8/21/20151,245.961,248.241,200.591,216.921,211,787
8/20/20151,288.201,289.511,255.361,257.54696,228
8/19/20151,284.321,305.001,281.001,291.35471,544
8/18/20151,291.081,309.051,288.131,291.83426,804
8/17/20151,277.101,308.001,276.191,306.56519,262
8/14/20151,283.281,287.991,276.001,283.80609,988
8/13/20151,301.691,307.001,284.531,285.47411,099
8/12/20151,298.611,299.491,282.521,294.71770,209
8/11/20151,315.901,322.601,299.241,307.87513,426
8/10/20151,327.001,334.001,318.021,323.75549,944
8/7/20151,350.551,350.951,314.611,317.35705,867
8/6/20151,351.501,372.331,340.101,351.80868,814
8/5/20151,382.611,395.001,325.101,351.212,106,184
8/4/20151,242.311,286.541,240.531,283.991,242,425
8/3/20151,249.891,249.931,225.001,240.48589,197
7/31/20151,245.091,254.881,241.631,243.57797,514
7/30/20151,222.001,227.101,207.641,222.06523,852
7/29/20151,203.021,221.811,194.951,219.43470,675
7/28/20151,196.301,214.631,187.491,208.09453,100
7/27/20151,193.801,205.501,183.151,186.08562,446
7/24/20151,215.021,218.771,189.501,197.42988,571
7/23/20151,234.051,238.461,222.301,228.96428,682
7/22/20151,239.521,242.001,228.021,233.97360,515
7/21/20151,249.001,250.781,229.571,235.20563,464
7/20/20151,220.431,264.991,220.061,247.91886,838
7/17/20151,194.981,220.001,193.001,216.00938,253
7/16/20151,178.851,184.781,174.001,182.99275,986
7/15/20151,169.001,177.941,164.951,167.54324,554
7/14/20151,172.501,183.421,169.071,171.43322,973
7/13/20151,151.141,173.641,148.711,171.39627,520
7/10/20151,141.261,144.001,133.001,143.19533,337
7/9/20151,133.441,141.341,125.001,126.07638,665
7/8/20151,133.611,141.801,115.771,116.94806,820
7/7/20151,145.621,146.281,119.261,145.01563,807
7/6/20151,134.151,153.391,134.001,141.43464,359
7/2/20151,152.861,154.591,142.001,143.07396,817
7/1/20151,160.001,174.671,146.831,150.35621,617
6/30/20151,120.901,152.161,119.321,151.371,082,624
6/29/20151,128.001,136.001,103.451,107.73707,558
6/26/20151,151.971,153.001,135.741,140.90611,707
6/25/20151,158.001,160.901,148.651,149.19335,050
6/24/20151,157.771,158.771,147.281,154.92384,585
6/23/20151,154.181,159.571,146.021,155.95429,592
6/22/20151,161.271,162.081,143.831,150.39687,400
6/19/20151,170.431,173.471,158.011,158.46566,807
6/18/20151,169.321,176.791,163.821,173.96597,246
6/17/20151,177.951,182.901,163.191,163.57556,194
6/16/20151,171.201,180.621,168.221,176.20407,670
6/15/20151,167.001,178.601,158.621,175.36461,751
6/12/20151,183.401,182.071,171.001,174.17354,247
6/11/20151,183.401,188.451,177.931,181.93365,522
6/10/20151,170.001,185.811,164.341,179.94550,776
6/9/20151,160.841,168.001,157.141,163.27479,723
6/8/20151,179.121,182.001,162.091,164.05555,361
6/5/20151,183.301,187.581,176.281,178.16421,746
6/4/20151,183.891,197.551,182.861,185.74496,525
6/3/20151,196.291,201.071,186.011,193.71691,627
6/2/20151,162.141,201.441,161.561,196.021,035,122
6/1/20151,174.001,177.461,164.081,166.66662,508
5/29/20151,190.591,191.851,166.271,172.04843,121
5/28/20151,197.241,201.411,187.161,190.55394,943
5/27/20151,196.221,203.371,194.001,197.76555,742
5/26/20151,206.771,211.931,194.101,195.78611,443
5/22/20151,213.651,218.251,207.261,208.50409,995
5/21/20151,206.011,218.541,204.001,212.63323,294
5/20/20151,210.241,213.551,203.901,208.18519,451
5/19/20151,214.001,221.851,204.021,213.66539,553
5/18/20151,195.351,219.281,195.351,216.84597,211
5/15/20151,193.141,205.751,189.041,198.80704,150
5/14/20151,188.691,192.401,177.071,190.09506,503
5/13/20151,181.311,192.701,177.491,177.75562,838
5/12/20151,178.401,187.271,167.491,183.47687,203
5/11/20151,200.071,209.431,183.041,186.38685,868
5/8/20151,223.151,224.601,202.891,204.76796,795
5/7/20151,224.251,227.891,182.021,213.492,163,940
5/6/20151,270.551,279.851,257.461,264.151,203,441
5/5/20151,262.001,273.261,252.711,263.32732,094
5/4/20151,263.891,280.971,261.001,267.46571,564
5/1/20151,249.151,260.891,244.001,260.43880,207
4/30/20151,247.751,255.271,231.531,237.81581,233
4/29/20151,235.001,255.331,234.601,248.51533,648
4/28/20151,250.001,253.841,238.931,242.12455,305
4/27/20151,235.371,262.241,235.071,253.20650,640
4/24/20151,229.461,235.001,227.611,233.09599,265
4/23/20151,209.001,222.951,207.651,221.10463,679
4/22/20151,198.851,219.601,192.411,212.90434,571
4/21/20151,195.901,200.591,191.541,194.26361,295
4/20/20151,191.001,201.751,187.001,191.42473,751
4/17/20151,194.501,200.091,186.811,187.53598,097
4/16/20151,200.071,213.311,199.071,206.09518,519
4/15/20151,206.001,210.261,199.111,200.95402,456
4/14/20151,196.761,204.951,182.481,204.71454,473
4/13/20151,188.841,209.911,188.021,199.75484,428
4/10/20151,187.461,192.401,181.001,189.50361,728
4/9/20151,194.351,199.001,181.011,186.00435,246
4/8/20151,183.191,195.001,180.671,192.25342,941
4/7/20151,190.081,195.001,183.931,184.98384,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!