$1,471.49 -1.49 (%) The Priceline Group Inc - NASDAQ

Sep. 30, 2016 | 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
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
7/13/20161,342.381,359.711,337.891,338.65351,473
7/12/20161,362.001,366.991,334.011,345.43489,838
7/11/20161,342.901,360.991,341.491,351.03648,173
7/8/20161,306.941,330.621,304.221,329.46713,010
7/7/20161,289.641,305.941,289.641,297.26495,034
7/6/20161,269.861,294.431,260.001,292.04562,266
7/5/20161,259.561,275.051,246.211,275.03568,815
7/1/20161,249.011,275.701,245.511,267.37644,221
6/30/20161,271.251,275.571,240.011,248.41921,489
6/29/20161,220.001,248.961,216.001,239.41778,492
6/28/20161,217.981,235.701,188.851,204.251,205,971
6/27/20161,220.121,233.911,148.061,186.051,760,037
6/24/20161,293.781,313.771,217.331,232.143,179,187
6/23/20161,374.001,394.001,371.001,390.20679,196
6/22/20161,373.251,374.501,352.331,360.10685,491
6/21/20161,344.351,351.001,329.291,343.05453,436
6/20/20161,323.641,359.901,322.301,341.96723,182
6/17/20161,324.201,324.201,304.011,309.24536,430
6/16/20161,304.001,335.001,303.391,323.89629,057
6/15/20161,306.101,319.001,302.271,305.42490,888
6/14/20161,310.911,321.001,291.021,304.10527,348
6/13/20161,313.501,337.961,312.691,315.47415,529
6/10/20161,327.611,331.361,315.401,318.90479,558
6/9/20161,347.021,351.311,336.311,340.07450,659
6/8/20161,360.001,368.901,352.011,354.83495,123
6/7/20161,348.011,373.981,345.011,360.00865,528
6/6/20161,302.521,351.741,299.081,349.10842,668
6/3/20161,280.791,303.771,276.051,301.71596,705
6/2/20161,279.401,290.351,272.171,290.00447,371
6/1/20161,259.061,282.571,249.511,278.00755,661
5/31/20161,278.451,286.351,255.001,264.33784,182
5/27/20161,267.021,273.601,262.501,273.00307,060
5/26/20161,270.931,279.991,261.571,269.02330,509
5/25/20161,258.511,277.231,251.001,270.18344,983
5/24/20161,237.861,262.661,236.951,256.63391,922
5/23/20161,246.351,253.921,234.721,237.49400,362
5/20/20161,254.211,258.831,245.681,249.29445,667
5/19/20161,250.781,258.901,233.891,250.31549,344
5/18/20161,271.211,288.001,255.381,267.27379,266
5/17/20161,284.891,295.951,274.161,278.02456,948
5/16/20161,281.951,289.451,269.061,283.47432,601
5/13/20161,274.001,289.001,271.011,278.64482,939
5/12/20161,273.491,290.201,270.221,282.25706,540
5/11/20161,266.681,274.141,260.001,267.31497,664
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center