$1,009.48 -5.26 (%) The Priceline Group Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/20151,011.741,022.201,008.411,009.48928,378
1/29/20151,007.791,015.51992.131,014.74760,513
1/28/20151,024.031,024.411,001.941,003.25572,505
1/27/20151,029.731,029.971,003.181,013.86942,977
1/26/20151,036.121,043.821,028.221,041.86508,310
1/23/20151,047.951,047.951,033.281,037.99702,164
1/22/20151,048.501,053.001,036.061,049.68914,334
1/21/20151,024.001,049.551,020.001,045.53732,426
1/20/20151,016.451,028.01999.001,024.95700,262
1/16/2015997.011,012.31990.691,008.221,004,758
1/15/20151,041.061,042.50995.68998.251,453,268
1/14/20151,026.151,039.661,022.011,035.67755,708
1/13/20151,052.451,067.021,027.801,037.82871,538
1/12/20151,054.691,054.691,021.011,039.981,078,485
1/9/20151,083.501,085.091,051.641,051.96974,431
1/8/20151,056.951,083.171,047.121,082.851,047,522
1/7/20151,090.771,092.071,058.571,069.57955,020
1/6/20151,103.411,103.981,072.501,079.961,082,465
1/5/20151,138.371,138.371,090.741,097.581,052,212
1/2/20151,144.001,149.441,131.511,142.06510,013
12/31/20141,150.931,154.001,140.211,140.21484,359
12/30/20141,155.491,161.121,144.061,148.65357,845
12/29/20141,154.641,169.611,150.561,160.04473,025
12/26/20141,152.431,160.441,150.111,156.22281,232
12/24/20141,148.001,152.401,143.041,149.78166,452
12/23/20141,155.641,158.561,140.931,147.61584,813
12/22/20141,111.011,152.401,110.721,149.38910,224
12/19/20141,110.451,114.071,097.091,109.451,008,402
12/18/20141,088.921,108.991,088.151,104.581,230,324
12/17/20141,050.401,077.851,043.021,075.34894,698
12/16/20141,067.551,073.291,045.251,045.841,112,721
12/15/20141,107.101,111.671,076.851,078.64891,120
12/12/20141,108.631,119.821,103.521,103.99676,646
12/11/20141,119.391,127.331,111.711,114.27547,478
12/10/20141,131.811,136.681,112.101,115.52672,094
12/9/20141,128.001,136.121,112.781,135.18679,581
12/8/20141,131.851,149.091,131.851,135.68593,047
12/5/20141,141.121,142.891,130.941,135.97769,576
12/4/20141,126.341,146.571,125.311,140.11735,771
12/3/20141,138.691,141.001,126.501,130.17654,563
12/2/20141,144.851,147.731,131.021,139.36885,562
12/1/20141,158.141,164.951,139.631,153.20740,361
11/28/20141,171.551,171.551,158.391,160.19287,734
11/26/20141,176.951,179.901,161.821,166.83626,847
11/25/20141,160.001,182.311,159.011,179.17655,185
11/24/20141,157.521,161.501,151.451,160.14413,392
11/21/20141,166.911,166.911,149.431,151.46787,806
11/20/20141,149.621,162.991,148.271,153.88449,512
11/19/20141,162.101,167.421,151.551,156.65542,515
11/18/20141,164.991,175.001,158.601,166.83551,849
11/17/20141,169.961,171.821,148.821,166.41711,900
11/14/20141,170.641,175.051,163.321,172.96601,290
11/13/20141,165.201,174.001,156.451,168.01709,120
11/12/20141,163.991,178.391,154.371,161.00820,153
11/11/20141,123.101,168.681,122.751,167.361,390,096
11/10/20141,092.891,120.701,092.851,120.02882,837
11/7/20141,094.351,100.581,088.911,094.61611,300
11/6/20141,096.981,100.291,082.801,097.75741,249
11/5/20141,103.001,116.001,086.161,095.341,165,029
11/4/20141,113.121,126.231,081.391,097.703,357,449
11/3/20141,211.691,229.001,197.001,198.521,102,406
10/31/20141,175.581,206.831,172.511,206.211,473,070
10/30/20141,142.921,154.491,132.451,146.59542,881
10/29/20141,156.461,159.001,143.051,144.22543,817
10/28/20141,135.041,156.871,133.701,156.62502,297
10/27/20141,138.001,143.981,129.641,134.26377,667
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center