PRICELINE.COM $813.66

up +13.58


17/5/2013 07:17 PM  |  NASDAQ : PCLN  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

PCLN historical data

Date Open High Low Close Volume
5/17/2013 805.03 814.58 802.18 813.66 7841
5/16/2013 806.00 811.48 797.50 800.08 8984
5/15/2013 790.05 808.51 789.95 805.75 9276
5/14/2013 776.04 794.00 776.04 791.14 10155
5/13/2013 761.00 779.25 758.37 777.44 7862
5/10/2013 742.00 769.67 742.00 765.41 21105
5/9/2013 735.00 744.98 728.72 737.50 10538
5/8/2013 726.22 736.00 726.11 735.27 4618
5/7/2013 730.96 730.99 717.90 725.05 3147
5/6/2013 723.50 730.95 722.70 726.71 4059
5/3/2013 717.43 728.54 716.85 724.77 6629
5/2/2013 693.75 712.60 693.75 707.95 6179
5/1/2013 696.56 700.00 691.10 694.06 4543
4/30/2013 698.55 702.73 693.49 695.99 4842
4/29/2013 704.49 709.05 697.06 699.43 5729
4/26/2013 705.93 710.71 693.92 701.19 7400
4/25/2013 705.00 720.50 703.50 711.22 5610
4/24/2013 702.98 704.53 693.72 700.80 2809
4/23/2013 692.75 707.41 692.46 702.35 4680
4/22/2013 685.01 691.59 677.72 690.87 5202
4/19/2013 686.93 697.90 682.31 683.57 8318
4/18/2013 707.07 707.36 683.54 690.01 8004
4/17/2013 714.99 716.02 702.40 708.80 6065
4/16/2013 719.62 723.31 713.48 720.70 4936
4/15/2013 733.45 735.63 710.93 711.38 8144
4/12/2013 732.77 745.24 722.45 743.11 9727
4/11/2013 720.91 735.29 718.72 733.99 7250
4/10/2013 699.05 719.71 697.24 718.94 6521
4/9/2013 696.00 700.71 690.65 696.13 3213
4/8/2013 691.76 696.81 688.10 696.53 2929
4/5/2013 693.22 697.76 687.42 693.31 4812
4/4/2013 698.00 702.13 689.00 701.35 4699
4/3/2013 706.24 707.27 697.11 698.72 5058
4/2/2013 701.49 706.00 698.52 705.91 5123
4/1/2013 689.08 697.92 686.81 695.76 5787
3/28/2013 694.30 694.80 686.01 688.16 5397
3/27/2013 687.60 695.53 682.50 694.86 4072
3/26/2013 697.88 700.00 693.24 694.59 2788
3/25/2013 700.02 703.50 693.30 695.64 3705
3/22/2013 689.36 697.92 686.00 697.91 5575
3/21/2013 688.44 699.49 683.51 683.99 5371
3/20/2013 689.68 691.22 685.53 687.58 3792
3/19/2013 697.53 702.69 679.71 684.15 9406
3/18/2013 706.43 707.62 694.90 696.81 5974
3/15/2013 711.61 716.44 711.06 713.50 6979
3/14/2013 715.40 717.80 708.86 713.15 3834
3/13/2013 723.00 723.73 714.53 715.53 3762
3/12/2013 723.00 727.38 714.56 722.04 5236
3/11/2013 721.01 725.92 719.79 725.07 4597
3/8/2013 722.06 724.30 716.02 720.92 4708
3/7/2013 722.15 723.74 716.53 719.03 4627
3/6/2013 721.07 728.70 717.03 718.90 4921
3/5/2013 716.00 723.05 715.30 718.41 7080
3/4/2013 694.55 714.71 692.47 714.01 8906
3/1/2013 689.05 698.77 683.68 695.62 10092
2/28/2013 696.30 697.72 680.69 689.11 10882
2/27/2013 709.05 712.50 692.00 695.91 20103
2/26/2013 671.65 680.50 665.05 678.49 13146
2/25/2013 686.94 692.79 671.54 671.54 7133
2/22/2013 688.50 689.90 680.92 684.70 5431
2/21/2013 688.50 690.56 675.11 683.33 11096
2/20/2013 705.21 707.57 687.64 688.20 5734
2/19/2013 703.16 707.57 700.52 703.47 4767
2/15/2013 704.20 706.23 698.50 702.26 6698
2/14/2013 699.95 707.99 697.66 705.62 3457
2/13/2013 703.00 708.00 698.90 704.17 3340
2/12/2013 696.80 705.77 695.37 703.38 4871
2/11/2013 699.68 700.00 692.16 696.11 3016
2/8/2013 693.55 702.04 691.47 700.83 4684
2/7/2013 694.10 697.46 679.65 690.69 4444
2/6/2013 693.77 704.17 690.00 694.10 6522
2/5/2013 683.89 697.78 683.02 691.57 5486
2/4/2013 681.86 686.01 678.73 679.29 5072
2/1/2013 693.12 698.03 684.68 685.56 9151
1/31/2013 675.96 687.34 673.72 685.47 10538
1/30/2013 701.90 705.43 694.00 695.09 4290
1/29/2013 703.16 710.58 694.02 700.29 5288
1/28/2013 718.65 721.96 700.40 704.98 9256
1/25/2013 682.00 719.37 681.05 718.82 15731
1/24/2013 671.84 681.72 670.87 679.55 6306
1/23/2013 674.91 675.99 668.11 672.26 3653
1/22/2013 671.50 678.88 668.51 671.27 5523
1/18/2013 669.97 677.08 668.55 672.72 5986
1/17/2013 670.73 675.30 661.34 669.89 5473
1/16/2013 661.10 671.00 658.25 667.84 3965
1/15/2013 658.38 665.79 653.54 663.35 3979
1/14/2013 657.77 667.87 657.25 662.92 5237
1/11/2013 653.48 657.38 650.35 655.49 3682
1/10/2013 655.24 657.83 645.55 653.62 3856
1/9/2013 655.92 658.23 650.18 651.59 3069
1/8/2013 657.72 662.98 654.30 657.42 4556
1/7/2013 648.00 659.99 644.37 657.38 5572
1/4/2013 648.25 649.87 642.00 648.41 4045
1/3/2013 652.59 659.00 645.87 648.73 9256
1/2/2013 637.83 641.93 627.67 638.40 6810
12/31/2012 607.15 623.00 601.50 620.39 5846
12/28/2012 606.60 614.24 604.10 608.88 3629
12/27/2012 604.43 612.34 597.15 610.03 4109
12/26/2012 615.16 617.46 600.39 602.37 4891
12/24/2012 614.36 619.01 612.25 617.34 1780
Marketplace
Trading Center