$1,138.43 +7.45 (%) The Priceline Group Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCLN historical data

Date Open High Low Close Volume
10/24/20141,130.821,140.811,123.711,138.43538,774
10/23/20141,125.121,141.431,120.901,130.98709,046
10/22/20141,134.841,136.631,109.711,114.45596,677
10/21/20141,107.161,136.851,107.011,132.97738,905
10/20/20141,076.521,104.441,074.731,103.07590,819
10/17/20141,090.171,094.501,073.021,077.27901,729
10/16/20141,044.671,073.761,042.231,073.191,059,611
10/15/20141,031.331,060.991,022.331,058.751,611,612
10/14/20141,050.211,061.001,041.711,050.451,209,089
10/13/20141,063.411,072.881,017.281,040.701,868,653
10/10/20141,094.801,103.481,062.571,063.661,530,071
10/9/20141,120.181,122.621,099.011,102.191,069,059
10/8/20141,110.511,127.861,098.211,126.921,046,855
10/7/20141,114.481,129.991,106.461,109.15977,539
10/6/20141,141.001,141.341,116.411,119.82964,748
10/3/20141,145.001,152.551,140.001,141.46617,521
10/2/20141,140.001,146.631,119.051,139.91797,835
10/1/20141,154.291,154.751,131.311,137.66959,277
9/30/20141,164.501,169.101,152.281,158.58661,578
9/29/20141,162.521,164.401,142.261,161.05861,263
9/26/20141,166.671,175.421,161.011,174.44689,107
9/25/20141,181.431,182.561,159.331,164.03752,895
9/24/20141,169.741,183.871,157.151,182.02565,076
9/23/20141,163.401,177.501,160.301,166.35651,871
9/22/20141,181.331,181.331,154.151,165.79679,225
9/19/20141,205.001,205.501,185.501,186.12841,316
9/18/20141,179.401,198.491,175.711,197.20872,262
9/17/20141,174.191,184.761,162.821,173.80644,834
9/16/20141,149.891,179.561,149.311,172.92810,237
9/15/20141,161.161,161.501,139.271,153.59829,328
9/12/20141,175.521,177.891,161.751,163.94792,158
9/11/20141,183.621,186.791,170.151,176.85619,205
9/10/20141,176.991,189.391,173.611,188.64685,453
9/9/20141,198.591,200.001,173.701,177.08871,354
9/8/20141,190.331,201.551,178.731,198.86966,743
9/5/20141,210.001,211.401,182.361,195.021,706,077
9/4/20141,242.381,243.901,216.001,220.76967,757
9/3/20141,262.951,262.951,232.661,234.40780,125
9/2/20141,247.701,257.761,244.051,254.90681,660
8/29/20141,255.241,255.851,241.621,244.31532,725
8/28/20141,255.511,260.111,248.701,250.71480,359
8/27/20141,277.241,281.841,259.591,260.77568,126
8/26/20141,280.441,286.661,270.271,277.52409,945
8/25/20141,286.811,293.971,275.851,277.01570,682
8/22/20141,268.491,277.931,260.381,277.50601,155
8/21/20141,273.371,275.351,264.261,265.05403,331
8/20/20141,274.401,276.001,267.981,273.37358,979
8/19/20141,281.261,281.261,268.171,271.78422,339
8/18/20141,274.571,288.271,273.521,276.18602,479
8/15/20141,293.621,293.621,266.521,270.121,335,997
8/14/20141,299.971,301.451,284.061,284.81713,851
8/13/20141,302.421,302.971,284.201,293.75728,565
8/12/20141,312.211,320.921,288.121,294.36794,639
8/11/20141,281.851,329.901,274.551,309.282,053,262
8/8/20141,289.611,289.931,271.541,281.561,031,294
8/7/20141,303.111,303.631,279.401,285.11677,482
8/6/20141,275.001,296.641,268.511,280.57662,454
8/5/20141,295.381,306.781,269.541,281.21959,288
8/4/20141,247.551,307.091,246.531,299.921,369,570
8/1/20141,247.001,255.631,236.661,245.90805,977
7/31/20141,248.521,254.971,236.471,242.45823,196
7/30/20141,253.821,258.511,249.921,255.95625,752
7/29/20141,245.691,255.841,242.351,246.61701,276
7/28/20141,228.001,242.881,223.731,239.29446,445
7/25/20141,235.651,239.351,224.281,227.78662,643
7/24/20141,234.341,247.311,228.271,236.73621,929
7/23/20141,228.601,242.401,228.601,238.68518,009
7/22/20141,223.831,232.751,216.801,230.66572,131
7/21/20141,211.551,217.941,203.051,215.92535,840
7/18/20141,206.151,212.891,199.891,212.78795,526
7/17/20141,218.521,229.001,197.011,201.37933,102
7/16/20141,241.711,243.261,223.001,223.65577,348
7/15/20141,231.201,238.761,219.161,231.00622,935
7/14/20141,221.501,236.001,215.511,228.49590,291
7/11/20141,222.641,223.581,211.831,214.92610,055
7/10/20141,211.851,226.481,209.051,216.13765,582
7/9/20141,231.501,240.091,225.121,236.37752,505
7/8/20141,241.881,247.431,208.171,225.231,112,884
7/7/20141,242.601,264.501,239.381,252.40685,660
7/3/20141,246.041,247.441,238.071,243.12328,493
7/2/20141,251.131,252.611,233.351,237.84617,892
7/1/20141,217.701,249.001,216.751,246.771,005,238
6/30/20141,205.211,215.011,202.501,203.00578,606
6/27/20141,211.011,221.951,205.471,205.47567,307
6/26/20141,228.261,230.081,213.731,217.70555,243
6/25/20141,201.531,224.581,199.001,221.45592,513
6/24/20141,207.001,222.581,199.001,204.73765,423
6/23/20141,200.121,208.411,195.031,205.60421,222
6/20/20141,209.141,214.991,196.011,203.17902,197
6/19/20141,220.821,221.021,199.521,206.83580,436
6/18/20141,200.351,218.601,187.921,216.88722,192
6/17/20141,202.551,213.231,187.001,196.51688,084
6/16/20141,191.381,209.551,183.001,202.48751,589
6/13/20141,224.931,234.971,186.641,189.301,730,192
6/12/20141,249.321,264.801,222.001,226.00966,140
6/11/20141,214.001,250.091,213.041,248.72748,048
6/10/20141,230.011,240.891,218.961,222.88589,003
6/9/20141,241.051,250.001,228.631,229.92590,711
6/6/20141,254.401,258.161,234.101,238.08632,447
6/5/20141,252.371,259.951,245.631,247.96686,487
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center