The Priceline Group Inc $1,169.75

up +2.54


15/4/2014 08:10 PM  |  NASDAQ : PCLN  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCLN historical data

Date Open High Low Close Volume
4/15/20141,171.971,182.381,141.331,169.751,029,210
4/14/20141,168.271,187.971,152.741,167.21976,907
4/11/20141,160.011,177.091,147.461,156.211,611,140
4/10/20141,231.721,234.851,174.081,177.301,559,100
4/9/20141,197.361,235.091,185.351,234.631,488,010
4/8/20141,175.161,196.991,168.011,187.541,303,760
4/7/20141,167.501,189.861,138.001,169.731,752,780
4/4/20141,248.001,249.991,177.951,178.082,047,830
4/3/20141,265.001,265.821,224.011,237.451,061,440
4/2/20141,256.191,276.741,249.511,266.661,017,970
4/1/20141,203.211,251.841,201.111,251.371,212,320
3/31/20141,205.461,214.571,190.261,191.89776,701
3/28/20141,189.181,214.631,182.621,192.011,165,090
3/27/20141,188.771,191.971,156.411,182.251,630,770
3/26/20141,229.571,240.001,188.571,188.771,066,280
3/25/20141,232.081,244.801,203.281,223.701,421,120
3/24/20141,275.001,275.991,211.901,227.931,437,710
3/21/20141,316.991,316.991,267.641,268.831,170,670
3/20/20141,285.671,300.001,272.171,292.39636,464
3/19/20141,307.691,314.701,277.571,287.23708,438
3/18/20141,295.181,305.391,290.701,304.43567,936
3/17/20141,273.161,308.791,267.001,287.96900,808
3/14/20141,294.981,296.971,267.051,267.93866,235
3/13/20141,337.991,338.141,294.631,299.73967,475
3/12/20141,322.971,338.981,315.501,332.58633,934
3/11/20141,347.691,347.691,323.621,326.30628,463
3/10/20141,356.931,358.841,332.801,343.44630,908
3/7/20141,372.551,373.891,354.051,358.04562,565
3/6/20141,370.751,378.961,361.101,364.40484,739
3/5/20141,365.971,371.231,356.501,370.43477,064
3/4/20141,349.211,369.001,347.011,368.32671,387
3/3/20141,330.941,342.031,321.001,338.24701,490
2/28/20141,356.851,367.051,339.421,348.84927,056
2/27/20141,357.131,363.091,350.001,357.79629,821
2/26/20141,358.521,375.411,342.001,356.941,097,480
2/25/20141,316.891,357.161,315.151,353.491,216,580
2/24/20141,317.001,324.001,304.131,313.67825,995
2/21/20141,327.881,333.121,283.001,315.652,073,420
2/20/20141,284.101,286.001,254.031,283.001,728,590
2/19/20141,302.001,309.001,271.191,273.761,066,900
2/18/20141,283.601,313.821,276.011,301.641,112,770
2/14/20141,276.081,284.701,269.151,279.98910,762
2/13/20141,241.481,282.601,239.221,276.071,222,690
2/12/20141,222.941,249.601,213.931,246.641,147,310
2/11/20141,207.001,215.951,201.061,213.93544,462
2/10/20141,190.991,212.001,187.041,207.82585,020
2/7/20141,159.371,196.561,157.531,195.391,401,960
2/6/20141,128.421,145.511,125.991,138.34452,461
2/5/20141,123.241,133.921,103.901,124.01533,262
2/4/20141,117.941,128.831,107.201,126.12553,715
2/3/20141,143.831,151.091,107.251,113.49737,468
1/31/20141,143.441,161.041,139.171,144.89810,787
1/30/20141,145.161,162.761,141.771,160.00791,843
1/29/20141,150.001,157.701,132.971,133.79686,279
1/28/20141,154.401,168.641,150.171,162.53632,681
1/27/20141,181.071,186.991,138.221,143.241,203,800
1/24/20141,195.001,203.161,172.641,179.93880,362
1/23/20141,207.001,214.971,196.151,208.86532,350
1/22/20141,207.991,214.191,204.471,213.29632,633
1/21/20141,181.501,206.981,176.501,205.95754,945
1/17/20141,185.211,186.861,167.431,178.04610,468
1/16/20141,170.521,189.991,170.521,184.65787,289
1/15/20141,160.101,174.341,160.101,172.86576,377
1/14/20141,138.821,160.901,133.031,159.21624,333
1/13/20141,142.571,163.481,133.641,139.72612,779
1/10/20141,156.411,156.411,142.441,148.84489,689
1/9/20141,157.951,162.831,144.251,153.69474,847
1/8/20141,163.991,168.101,156.511,157.50508,730
1/7/20141,146.821,165.891,142.001,163.07669,796
1/6/20141,132.281,144.441,113.011,139.53656,702
1/3/20141,147.001,152.691,131.441,132.68624,006
1/2/20141,159.971,161.291,140.001,145.44654,396
12/31/20131,155.931,162.401,154.011,162.40444,015
12/30/20131,172.351,172.351,151.001,152.89645,775
12/27/20131,191.711,191.741,168.661,170.31516,785
12/26/20131,183.201,189.851,178.081,189.85308,288
12/24/20131,185.581,188.401,179.801,179.90254,598
12/23/20131,194.471,194.471,180.041,187.25512,562
12/20/20131,194.471,196.691,188.901,190.95779,249
12/19/20131,187.901,194.001,183.721,191.57602,833
12/18/20131,161.431,188.621,145.001,187.99878,950
12/17/20131,175.001,175.001,156.211,160.90596,122
12/16/20131,170.601,178.661,168.001,174.25430,845
12/13/20131,182.031,182.051,169.181,171.27485,569
12/12/20131,180.001,183.471,171.021,175.24405,169
12/11/20131,192.591,198.501,175.101,178.11583,420
12/10/20131,178.001,192.261,175.621,188.92439,612
12/9/20131,184.001,187.001,174.701,178.68482,457
12/6/20131,189.001,189.001,172.761,180.40416,991
12/5/20131,180.691,180.941,169.941,174.39383,705
12/4/20131,171.591,184.991,166.541,181.67462,747
12/3/20131,181.161,182.901,171.121,176.48483,156
12/2/20131,196.101,196.591,179.271,188.50435,591
11/29/20131,194.201,198.751,190.151,192.33327,540
11/27/20131,182.401,193.471,179.011,187.19438,113
11/26/20131,162.951,182.601,155.601,177.98575,477
11/25/20131,164.231,165.581,156.391,159.17361,008
11/22/20131,160.001,163.251,152.831,158.99369,865
11/21/20131,157.641,163.491,151.071,159.11493,502
11/20/20131,148.301,163.981,139.451,147.09975,404
Trading Center