$1,135.19 -5.17 (%) The Priceline Group Inc - NASDAQ

Mar. 27, 2015 | 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
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
12/29/20141,154.641,169.611,150.561,160.04473,025
12/26/20141,152.431,160.441,150.111,156.22281,232
12/24/20141,148.001,152.401,143.041,149.78166,452
12/23/20141,155.641,158.561,140.931,147.61584,813
12/22/20141,111.011,152.401,110.721,149.38910,224
12/19/20141,110.451,114.071,097.091,109.451,008,402
12/18/20141,088.921,108.991,088.151,104.581,230,324
12/17/20141,050.401,077.851,043.021,075.34894,698
12/16/20141,067.551,073.291,045.251,045.841,112,721
12/15/20141,107.101,111.671,076.851,078.64891,120
12/12/20141,108.631,119.821,103.521,103.99676,646
12/11/20141,119.391,127.331,111.711,114.27547,478
12/10/20141,131.811,136.681,112.101,115.52672,094
12/9/20141,128.001,136.121,112.781,135.18679,581
12/8/20141,131.851,149.091,131.851,135.68593,047
12/5/20141,141.121,142.891,130.941,135.97769,576
12/4/20141,126.341,146.571,125.311,140.11735,771
12/3/20141,138.691,141.001,126.501,130.17654,563
12/2/20141,144.851,147.731,131.021,139.36885,562
12/1/20141,158.141,164.951,139.631,153.20740,361
11/28/20141,171.551,171.551,158.391,160.19287,734
11/26/20141,176.951,179.901,161.821,166.83626,847
11/25/20141,160.001,182.311,159.011,179.17655,185
11/24/20141,157.521,161.501,151.451,160.14413,392
11/21/20141,166.911,166.911,149.431,151.46787,806
11/20/20141,149.621,162.991,148.271,153.88449,512
11/19/20141,162.101,167.421,151.551,156.65542,515
11/18/20141,164.991,175.001,158.601,166.83551,849
11/17/20141,169.961,171.821,148.821,166.41711,900
11/14/20141,170.641,175.051,163.321,172.96601,290
11/13/20141,165.201,174.001,156.451,168.01709,120
11/12/20141,163.991,178.391,154.371,161.00820,153
11/11/20141,123.101,168.681,122.751,167.361,390,096
11/10/20141,092.891,120.701,092.851,120.02882,837
11/7/20141,094.351,100.581,088.911,094.61611,300
11/6/20141,096.981,100.291,082.801,097.75741,249
11/5/20141,103.001,116.001,086.161,095.341,165,029
11/4/20141,113.121,126.231,081.391,097.703,357,449
11/3/20141,211.691,229.001,197.001,198.521,102,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center