$1,540.13 -5.69 (%) The Priceline Group Inc - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCLN historical data

Date Open High Low Close Volume
1/13/20171,535.751,548.941,531.261,545.82327,038
1/12/20171,531.561,539.931,516.001,538.59314,981
1/11/20171,532.211,546.671,527.021,536.11405,273
1/10/20171,534.961,544.561,529.501,535.25325,352
1/9/20171,518.001,538.771,518.001,529.64397,497
1/6/20171,501.541,526.471,501.211,520.57473,400
1/5/20171,489.891,504.941,489.891,503.70447,540
1/4/20171,484.641,493.651,480.751,487.29388,519
1/3/20171,476.911,487.361,459.491,477.57458,853
12/30/20161,483.491,483.491,462.341,466.06407,379
12/29/20161,477.211,487.431,473.351,480.16200,861
12/28/20161,494.731,496.051,476.481,480.46248,715
12/27/20161,490.011,503.391,486.431,493.42193,927
12/23/20161,477.541,490.081,470.341,486.20275,867
12/22/20161,501.401,503.181,475.421,481.34406,420
12/21/20161,498.111,512.711,495.001,505.76291,489
12/20/20161,488.061,503.961,483.981,502.25306,567
12/19/20161,484.271,501.471,477.991,488.83390,571
12/16/20161,507.501,507.971,473.131,484.28714,549
12/15/20161,520.001,523.001,500.571,501.20584,618
12/14/20161,542.741,549.131,525.721,528.45307,587
12/13/20161,545.191,560.001,538.261,540.11387,983
12/12/20161,560.551,566.631,528.571,536.78396,630
12/9/20161,555.501,559.181,549.941,557.98333,919
12/8/20161,535.361,551.771,522.761,548.67506,505
12/7/20161,504.691,527.801,501.871,527.04389,907
12/6/20161,506.961,508.091,493.991,504.82255,320
12/5/20161,476.191,502.871,475.221,499.76350,058
12/2/20161,481.481,488.801,466.981,473.00336,892
12/1/20161,501.691,504.121,468.971,479.66572,693
11/30/20161,523.251,528.581,500.211,503.68375,620
11/29/20161,528.651,532.901,515.001,520.27327,065
11/28/20161,517.301,536.001,513.111,525.07348,940
11/25/20161,523.121,527.991,511.401,521.68174,009
11/23/20161,530.921,533.561,510.891,520.99319,016
11/22/20161,530.251,535.901,525.641,535.42320,070
11/21/20161,512.001,531.031,507.201,524.18296,359
11/18/20161,512.281,529.001,504.531,507.35426,312
11/17/20161,502.541,530.951,500.191,512.90414,024
11/16/20161,492.391,517.001,488.231,503.23366,913
11/15/20161,499.971,507.771,485.601,497.45669,081
11/14/20161,540.461,541.931,482.231,489.18801,850
11/11/20161,548.101,557.701,530.871,540.65643,516
11/10/20161,584.441,600.931,520.301,554.321,102,306
11/9/20161,565.001,575.001,546.581,570.26912,686
11/8/20161,540.001,589.201,540.001,578.131,560,975
11/7/20161,437.451,485.201,435.791,480.331,395,456
11/4/20161,429.051,442.141,422.191,424.28435,291
11/3/20161,449.351,456.521,435.411,438.10367,738
11/2/20161,468.481,469.551,441.791,445.33540,224
11/1/20161,474.231,480.011,453.931,467.00562,866
10/31/20161,478.301,479.611,472.281,474.23284,405
10/28/20161,465.081,483.001,460.001,474.82600,851
10/27/20161,475.101,480.001,461.081,463.02358,829
10/26/20161,475.001,477.551,465.481,469.16416,808
10/25/20161,466.241,481.851,465.871,479.03365,694
10/24/20161,470.451,479.831,465.481,471.80274,599
10/21/20161,460.771,468.001,455.501,467.39379,658
10/20/20161,473.931,473.991,461.011,468.29300,405
10/19/20161,457.351,474.701,455.211,469.20344,781
10/18/20161,450.631,459.901,446.511,454.97326,060
10/17/20161,436.631,443.351,429.601,437.65263,753
10/14/20161,450.001,456.351,435.051,439.57329,273
10/13/20161,445.801,449.161,429.581,442.52483,908
10/12/20161,458.001,469.301,452.811,454.84288,733
10/11/20161,470.001,475.521,455.011,459.02418,446
10/10/20161,481.001,486.591,470.241,475.18441,838
10/7/20161,498.741,498.741,478.011,479.82414,723
10/6/20161,492.731,497.261,485.281,490.44362,074
10/5/20161,493.561,501.791,490.001,497.58399,188
10/4/20161,494.351,498.831,483.021,489.02386,451
10/3/20161,463.831,490.431,459.421,486.72514,271
9/30/20161,478.071,480.691,463.921,471.49436,543
9/29/20161,459.011,481.781,455.311,472.98652,881
9/28/20161,459.481,461.561,449.251,458.03394,664
9/27/20161,446.651,460.521,441.221,453.49471,871
9/26/20161,452.621,453.771,440.231,447.15327,638
9/23/20161,465.001,465.001,452.411,456.76321,210
9/22/20161,464.851,469.931,458.001,465.87337,806
9/21/20161,452.641,464.691,442.511,464.00412,516
9/20/20161,457.891,459.531,440.001,449.00289,731
9/19/20161,469.001,473.171,446.551,448.06503,035
9/16/20161,453.311,462.911,442.221,460.05740,407
9/15/20161,431.981,458.911,426.161,457.22733,999
9/14/20161,418.701,431.201,416.011,429.38394,022
9/13/20161,426.001,439.991,405.531,415.95524,339
9/12/20161,402.671,443.131,402.671,436.21504,645
9/9/20161,432.661,443.001,413.231,413.90496,124
9/8/20161,443.331,454.111,441.931,445.83350,790
9/7/20161,434.751,447.321,429.831,444.01302,258
9/6/20161,421.921,436.961,416.251,436.96387,261
9/2/20161,427.001,429.981,415.761,422.85264,067
9/1/20161,422.501,424.371,408.531,418.59307,241
8/31/20161,414.151,418.411,408.001,416.73167,289
8/30/20161,422.691,430.511,412.001,416.55199,040
8/29/20161,423.001,433.971,419.761,425.19316,637
8/26/20161,415.551,429.691,410.501,419.79412,011
8/25/20161,404.131,418.601,404.131,415.55309,617
8/24/20161,419.211,429.531,404.011,410.18369,254
8/23/20161,425.321,433.001,419.501,422.47306,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center