$1,196.99 -11.51 (%) The Priceline Group Inc - NASDAQ

May. 26, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCLN historical data

Date Open High Low Close Volume
5/22/20151,213.651,218.251,207.261,208.50409,995
5/21/20151,206.011,218.541,204.001,212.63323,294
5/20/20151,210.241,213.551,203.901,208.18519,451
5/19/20151,214.001,221.851,204.021,213.66539,553
5/18/20151,195.351,219.281,195.351,216.84597,211
5/15/20151,193.141,205.751,189.041,198.80704,150
5/14/20151,188.691,192.401,177.071,190.09506,503
5/13/20151,181.311,192.701,177.491,177.75562,838
5/12/20151,178.401,187.271,167.491,183.47687,203
5/11/20151,200.071,209.431,183.041,186.38685,868
5/8/20151,223.151,224.601,202.891,204.76796,795
5/7/20151,224.251,227.891,182.021,213.492,163,940
5/6/20151,270.551,279.851,257.461,264.151,203,441
5/5/20151,262.001,273.261,252.711,263.32732,094
5/4/20151,263.891,280.971,261.001,267.46571,564
5/1/20151,249.151,260.891,244.001,260.43880,207
4/30/20151,247.751,255.271,231.531,237.81581,233
4/29/20151,235.001,255.331,234.601,248.51533,648
4/28/20151,250.001,253.841,238.931,242.12455,305
4/27/20151,235.371,262.241,235.071,253.20650,640
4/24/20151,229.461,235.001,227.611,233.09599,265
4/23/20151,209.001,222.951,207.651,221.10463,679
4/22/20151,198.851,219.601,192.411,212.90434,571
4/21/20151,195.901,200.591,191.541,194.26361,295
4/20/20151,191.001,201.751,187.001,191.42473,751
4/17/20151,194.501,200.091,186.811,187.53598,097
4/16/20151,200.071,213.311,199.071,206.09518,519
4/15/20151,206.001,210.261,199.111,200.95402,456
4/14/20151,196.761,204.951,182.481,204.71454,473
4/13/20151,188.841,209.911,188.021,199.75484,428
4/10/20151,187.461,192.401,181.001,189.50361,728
4/9/20151,194.351,199.001,181.011,186.00435,246
4/8/20151,183.191,195.001,180.671,192.25342,941
4/7/20151,190.081,195.001,183.931,184.98384,065
4/6/20151,158.831,194.461,154.101,185.01688,960
4/2/20151,149.151,164.801,146.191,160.44541,244
4/1/20151,164.001,168.001,146.501,149.60623,792
3/31/20151,161.751,176.721,160.501,164.151,011,650
3/30/20151,143.351,155.871,142.001,149.83470,138
3/27/20151,141.241,144.101,130.861,135.19447,029
3/26/20151,144.501,153.461,137.771,140.36525,294
3/25/20151,172.751,177.011,150.631,152.70507,101
3/24/20151,176.141,184.221,168.381,169.72398,053
3/23/20151,176.251,190.001,175.511,181.18460,875
3/20/20151,190.381,194.491,179.171,179.17726,221
3/19/20151,176.241,179.001,165.001,176.32475,631
3/18/20151,153.001,185.951,147.961,181.69888,843
3/17/20151,152.311,163.421,144.121,153.57554,772
3/16/20151,163.121,166.881,151.001,158.44619,763
3/13/20151,186.151,188.071,154.801,157.77813,389
3/12/20151,186.931,194.551,176.001,186.60522,133
3/11/20151,192.541,195.371,174.001,177.55706,070
3/10/20151,202.001,203.991,186.691,191.09788,818
3/9/20151,215.191,220.891,202.001,217.00564,578
3/6/20151,221.711,228.381,213.001,215.99695,454
3/5/20151,225.301,242.001,224.541,231.90502,125
3/4/20151,233.501,238.761,223.721,225.67777,655
3/3/20151,245.001,254.641,238.001,242.03511,390
3/2/20151,237.751,262.001,232.031,249.40692,432
2/27/20151,240.751,246.391,235.111,237.48645,357
2/26/20151,248.981,264.001,238.971,241.25935,436
2/25/20151,219.141,259.861,217.961,250.861,615,859
2/24/20151,204.101,220.361,201.101,219.79603,751
2/23/20151,210.471,216.501,202.831,207.58869,410
2/20/20151,217.001,230.091,214.761,216.231,296,792
2/19/20151,219.001,222.881,195.361,218.052,671,464
2/18/20151,116.441,129.981,112.001,122.99819,825
2/17/20151,115.001,130.921,114.011,120.99900,769
2/13/20151,100.151,108.501,094.591,103.37814,372
2/12/20151,077.211,102.261,075.721,091.951,199,511
2/11/20151,064.241,067.931,051.051,060.06515,698
2/10/20151,040.801,060.801,039.431,057.62658,583
2/9/20151,020.651,039.361,014.151,033.15492,888
2/6/20151,027.561,030.021,007.111,022.421,307,357
2/5/20151,033.521,049.441,031.301,044.60660,252
2/4/20151,036.001,041.851,026.341,028.28557,866
2/3/20151,019.691,039.991,012.351,037.55871,536
2/2/20151,012.001,015.00993.501,013.03655,258
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center