The Priceline Group Inc $1,254.90

up +10.59


2/9/2014 04:15 PM  |  NASDAQ : PCLN  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCLN historical data

Date Open High Low Close Volume
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
6/4/20141,261.001,262.001,244.651,245.97675,517
6/3/20141,271.491,273.621,256.251,265.51625,820
6/2/20141,281.001,286.001,260.241,278.80519,629
5/30/20141,292.331,292.331,269.051,278.63906,145
5/29/20141,270.741,292.661,266.001,291.73810,516
5/28/20141,256.501,275.001,246.051,270.02894,931
5/27/20141,206.161,259.841,206.161,259.111,349,648
5/23/20141,179.101,197.481,175.211,197.12527,725
5/22/20141,177.001,186.001,171.951,178.06560,209
5/21/20141,158.601,177.881,149.321,177.44686,656
5/20/20141,161.411,166.621,143.531,150.28636,584
5/19/20141,131.771,162.351,128.931,158.79778,094
5/16/20141,136.271,139.001,121.361,137.16791,051
5/15/20141,142.951,143.001,118.141,136.25859,167
5/14/20141,158.571,166.521,141.161,145.81638,628
5/13/20141,163.591,172.001,157.491,159.91593,876
5/12/20141,143.971,165.891,143.011,163.32778,329
5/9/20141,115.611,138.461,111.521,135.911,192,882
5/8/20141,096.611,152.981,087.261,108.002,617,943
5/7/20141,173.011,174.001,124.411,131.741,156,194
5/6/20141,190.221,191.541,166.571,168.36600,568
5/5/20141,170.151,193.441,160.021,191.61493,749
5/2/20141,188.581,196.191,170.521,179.93693,005
5/1/20141,163.921,193.781,156.391,180.60930,119
4/30/20141,145.221,159.941,137.771,157.75621,725
4/29/20141,147.581,165.001,133.201,154.84788,367
4/28/20141,158.001,158.991,107.271,139.721,539,181
4/25/20141,212.001,212.001,154.001,157.241,396,417
4/24/20141,232.001,235.451,203.711,217.03611,297
4/23/20141,231.731,234.751,213.711,219.95582,966
4/22/20141,226.771,237.151,220.151,230.00670,732
4/21/20141,212.601,224.141,204.371,221.04572,881
4/17/20141,205.741,224.621,203.001,208.361,060,022
4/16/20141,177.501,213.301,174.181,212.251,413,008
4/15/20141,171.971,182.381,141.331,169.751,029,207
4/14/20141,168.271,187.971,152.741,167.21976,907
4/11/20141,160.011,177.091,147.461,156.211,611,137
4/10/20141,231.721,234.851,174.081,177.301,559,097
Trading Center