$1,015.55 -53.55 (%) The Priceline Group Inc - NASDAQ

Feb. 5, 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
2/5/20161,063.101,064.051,010.691,015.551,036,315
2/4/20161,044.791,073.651,023.251,069.10766,661
2/3/20161,070.251,072.341,020.431,049.16793,924
2/2/20161,070.001,084.151,056.541,066.79680,128
2/1/20161,063.001,094.791,056.251,084.87613,287
1/29/20161,045.401,074.661,030.271,064.97873,601
1/28/20161,058.791,059.721,015.151,043.131,128,273
1/27/20161,079.581,093.131,038.141,043.701,173,993
1/26/20161,097.111,124.701,070.101,111.54744,826
1/25/20161,117.411,126.561,097.881,097.93428,074
1/22/20161,111.831,126.571,104.141,118.11736,024
1/21/20161,084.361,111.001,067.061,089.14543,581
1/20/20161,075.001,098.621,039.261,081.331,062,901
1/19/20161,099.421,117.001,078.421,094.50679,946
1/15/20161,076.001,110.831,075.151,086.741,076,567
1/14/20161,098.211,136.711,065.001,121.381,160,286
1/13/20161,155.991,156.981,076.351,098.901,136,632
1/12/20161,141.831,160.501,133.081,148.92798,363
1/11/20161,136.001,147.981,120.011,136.28635,296
1/8/20161,172.511,182.411,135.001,136.961,023,037
1/7/20161,171.971,194.491,154.281,167.191,092,082
1/6/20161,186.001,212.281,185.001,196.71561,265
1/5/20161,236.281,247.471,201.081,210.69895,344
1/4/20161,256.001,258.851,228.001,245.37767,815
12/31/20151,285.581,287.901,271.511,274.95337,743
12/30/20151,299.001,301.671,288.071,289.16273,057
12/29/20151,278.001,304.001,277.011,302.40404,797
12/28/20151,266.991,274.741,253.201,272.96266,442
12/24/20151,278.501,280.521,272.011,273.07159,323
12/23/20151,284.001,284.951,267.221,279.05268,699
12/22/20151,282.901,282.901,266.091,277.49303,321
12/21/20151,292.881,299.561,264.131,275.71464,461
12/18/20151,306.121,312.971,283.741,285.67882,232
12/17/20151,341.991,341.991,312.691,313.74504,918
12/16/20151,332.791,337.291,315.001,332.31413,345
12/15/20151,303.651,331.181,301.921,323.73709,201
12/14/20151,288.641,301.891,276.061,297.88369,372
12/11/20151,290.531,299.741,282.191,285.33535,879
12/10/20151,300.001,307.281,286.691,306.50461,775
12/9/20151,301.491,314.961,285.091,294.99384,325
12/8/20151,287.851,309.931,281.171,303.97339,080
12/7/20151,300.311,309.791,293.081,302.42409,781
12/4/20151,283.881,302.871,283.881,300.48556,281
12/3/20151,284.191,295.421,271.171,280.08666,714
12/2/20151,286.741,297.201,272.121,275.44426,325
12/1/20151,258.801,285.551,255.501,282.50682,714
11/30/20151,246.411,266.691,244.181,248.85539,293
11/27/20151,248.811,250.561,235.621,244.99278,974
11/25/20151,245.001,256.001,242.901,245.75420,986
11/24/20151,244.301,246.561,212.001,240.181,390,553
11/23/20151,285.001,292.761,256.001,264.32486,902
11/20/20151,294.421,296.001,270.001,281.53626,894
11/19/20151,286.831,299.781,282.121,284.65555,726
11/18/20151,267.101,287.361,252.011,278.50804,488
11/17/20151,274.011,280.001,250.001,258.79899,255
11/16/20151,278.141,279.991,230.211,266.871,708,408
11/13/20151,311.001,319.301,294.641,297.75779,937
11/12/20151,321.001,336.261,312.991,314.01561,238
11/11/20151,325.551,335.001,315.511,329.58596,852
11/10/20151,302.061,327.841,302.061,323.54927,813
11/9/20151,362.301,386.981,303.441,311.152,652,401
11/6/20151,451.401,459.641,430.001,449.901,177,182
11/5/20151,475.001,476.521,451.671,462.64549,417
11/4/20151,465.951,473.991,462.751,469.56507,382
11/3/20151,461.551,473.041,455.191,464.90415,091
11/2/20151,462.031,470.001,454.571,467.19498,575
10/30/20151,445.001,466.081,436.051,454.24994,289
10/29/20151,410.001,428.421,402.681,425.65525,722
10/28/20151,412.001,412.001,393.971,404.52533,585
10/27/20151,412.361,424.651,396.371,403.28478,992
10/26/20151,375.001,429.861,374.491,416.32864,618
10/23/20151,374.001,374.001,357.301,366.49630,310
10/22/20151,371.551,382.001,351.201,354.47679,620
10/21/20151,378.691,393.631,360.181,364.29482,390
10/20/20151,371.831,382.491,364.081,372.51471,982
10/19/20151,334.191,379.581,329.601,376.13700,741
10/16/20151,334.411,342.131,326.011,336.57528,988
10/15/20151,319.611,333.241,304.971,327.29601,924
10/14/20151,349.971,350.001,308.541,311.08896,631
10/13/20151,340.001,352.951,333.841,345.00502,723
10/12/20151,318.001,352.501,315.591,347.19601,825
10/9/20151,305.991,316.601,296.801,313.29420,060
10/8/20151,287.101,311.431,281.141,304.32432,654
10/7/20151,285.061,294.181,271.011,291.58485,571
10/6/20151,271.011,286.211,264.521,275.45405,781
10/5/20151,274.101,287.541,271.541,274.86572,775
10/2/20151,229.431,266.691,223.231,265.68756,962
10/1/20151,235.531,251.281,220.001,247.08818,506
9/30/20151,217.481,238.601,211.881,236.86795,104
9/29/20151,198.011,214.221,185.011,200.32586,798
9/28/20151,242.341,244.931,192.221,199.141,147,809
9/25/20151,298.491,298.491,252.001,252.76744,911
9/24/20151,266.751,284.121,256.161,281.13596,501
9/23/20151,288.261,297.001,270.011,275.99395,043
9/22/20151,289.021,298.001,278.331,288.95516,037
9/21/20151,300.481,311.691,295.011,307.48581,740
9/18/20151,301.731,312.491,292.701,294.471,213,350
9/17/20151,321.951,338.511,313.831,318.00482,023
9/16/20151,321.901,327.961,312.761,320.48478,417
9/15/20151,292.841,321.321,280.891,318.80721,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center