$1,499.76 +26.76 (%) The Priceline Group Inc - NASDAQ

Dec. 5, 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
12/2/20161,481.481,488.801,466.981,473.00336,892
12/1/20161,501.691,504.121,468.971,479.66572,693
11/30/20161,523.251,528.581,500.211,503.68375,620
11/29/20161,528.651,532.901,515.001,520.27327,065
11/28/20161,517.301,536.001,513.111,525.07348,940
11/25/20161,523.121,527.991,511.401,521.68174,009
11/23/20161,530.921,533.561,510.891,520.99319,016
11/22/20161,530.251,535.901,525.641,535.42320,070
11/21/20161,512.001,531.031,507.201,524.18296,359
11/18/20161,512.281,529.001,504.531,507.35426,312
11/17/20161,502.541,530.951,500.191,512.90414,024
11/16/20161,492.391,517.001,488.231,503.23366,913
11/15/20161,499.971,507.771,485.601,497.45669,081
11/14/20161,540.461,541.931,482.231,489.18801,850
11/11/20161,548.101,557.701,530.871,540.65643,516
11/10/20161,584.441,600.931,520.301,554.321,102,306
11/9/20161,565.001,575.001,546.581,570.26912,686
11/8/20161,540.001,589.201,540.001,578.131,560,975
11/7/20161,437.451,485.201,435.791,480.331,395,456
11/4/20161,429.051,442.141,422.191,424.28435,291
11/3/20161,449.351,456.521,435.411,438.10367,738
11/2/20161,468.481,469.551,441.791,445.33540,224
11/1/20161,474.231,480.011,453.931,467.00562,866
10/31/20161,478.301,479.611,472.281,474.23284,405
10/28/20161,465.081,483.001,460.001,474.82600,851
10/27/20161,475.101,480.001,461.081,463.02358,829
10/26/20161,475.001,477.551,465.481,469.16416,808
10/25/20161,466.241,481.851,465.871,479.03365,694
10/24/20161,470.451,479.831,465.481,471.80274,599
10/21/20161,460.771,468.001,455.501,467.39379,658
10/20/20161,473.931,473.991,461.011,468.29300,405
10/19/20161,457.351,474.701,455.211,469.20344,781
10/18/20161,450.631,459.901,446.511,454.97326,060
10/17/20161,436.631,443.351,429.601,437.65263,753
10/14/20161,450.001,456.351,435.051,439.57329,273
10/13/20161,445.801,449.161,429.581,442.52483,908
10/12/20161,458.001,469.301,452.811,454.84288,733
10/11/20161,470.001,475.521,455.011,459.02418,446
10/10/20161,481.001,486.591,470.241,475.18441,838
10/7/20161,498.741,498.741,478.011,479.82414,723
10/6/20161,492.731,497.261,485.281,490.44362,074
10/5/20161,493.561,501.791,490.001,497.58399,188
10/4/20161,494.351,498.831,483.021,489.02386,451
10/3/20161,463.831,490.431,459.421,486.72514,271
9/30/20161,478.071,480.691,463.921,471.49436,543
9/29/20161,459.011,481.781,455.311,472.98652,881
9/28/20161,459.481,461.561,449.251,458.03394,664
9/27/20161,446.651,460.521,441.221,453.49471,871
9/26/20161,452.621,453.771,440.231,447.15327,638
9/23/20161,465.001,465.001,452.411,456.76321,210
9/22/20161,464.851,469.931,458.001,465.87337,806
9/21/20161,452.641,464.691,442.511,464.00412,516
9/20/20161,457.891,459.531,440.001,449.00289,731
9/19/20161,469.001,473.171,446.551,448.06503,035
9/16/20161,453.311,462.911,442.221,460.05740,407
9/15/20161,431.981,458.911,426.161,457.22733,999
9/14/20161,418.701,431.201,416.011,429.38394,022
9/13/20161,426.001,439.991,405.531,415.95524,339
9/12/20161,402.671,443.131,402.671,436.21504,645
9/9/20161,432.661,443.001,413.231,413.90496,124
9/8/20161,443.331,454.111,441.931,445.83350,790
9/7/20161,434.751,447.321,429.831,444.01302,258
9/6/20161,421.921,436.961,416.251,436.96387,261
9/2/20161,427.001,429.981,415.761,422.85264,067
9/1/20161,422.501,424.371,408.531,418.59307,241
8/31/20161,414.151,418.411,408.001,416.73167,289
8/30/20161,422.691,430.511,412.001,416.55199,040
8/29/20161,423.001,433.971,419.761,425.19316,637
8/26/20161,415.551,429.691,410.501,419.79412,011
8/25/20161,404.131,418.601,404.131,415.55309,617
8/24/20161,419.211,429.531,404.011,410.18369,254
8/23/20161,425.321,433.001,419.501,422.47306,488
8/22/20161,434.441,434.451,421.001,423.99405,731
8/19/20161,438.001,443.071,428.081,432.00476,843
8/18/20161,440.001,449.901,437.501,443.07523,477
8/17/20161,408.661,429.271,404.031,427.20479,748
8/16/20161,397.951,410.371,392.441,408.66365,673
8/15/20161,408.001,412.101,396.751,399.16429,164
8/12/20161,400.951,408.341,400.951,407.98282,017
8/11/20161,408.751,416.431,405.371,406.92301,355
8/10/20161,411.001,412.001,401.051,406.28268,372
8/9/20161,404.511,409.401,398.251,407.01428,147
8/8/20161,415.541,418.581,402.021,405.00637,030
8/5/20161,435.001,435.001,406.991,414.221,456,551
8/4/20161,358.401,363.681,344.321,359.991,321,562
8/3/20161,341.601,376.681,336.031,371.14861,817
8/2/20161,353.311,363.001,325.721,345.38597,354
8/1/20161,353.731,363.591,342.401,356.08547,920
7/29/20161,314.991,353.991,313.421,350.811,413,587
7/28/20161,310.001,329.871,310.001,326.10500,475
7/27/20161,319.401,340.001,315.461,324.48482,154
7/26/20161,322.751,331.311,316.031,324.53456,085
7/25/20161,330.451,330.721,305.091,321.67592,944
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center