$1,141.43 -1.64 (%) The Priceline Group Inc - NASDAQ

Jul. 6, 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
7/6/20151,134.151,153.391,134.001,141.43464,359
7/2/20151,152.861,154.591,142.001,143.07396,817
7/1/20151,160.001,174.671,146.831,150.35621,617
6/30/20151,120.901,152.161,119.321,151.371,082,624
6/29/20151,128.001,136.001,103.451,107.73707,558
6/26/20151,151.971,153.001,135.741,140.90611,707
6/25/20151,158.001,160.901,148.651,149.19335,050
6/24/20151,157.771,158.771,147.281,154.92384,585
6/23/20151,154.181,159.571,146.021,155.95429,592
6/22/20151,161.271,162.081,143.831,150.39687,400
6/19/20151,170.431,173.471,158.011,158.46566,807
6/18/20151,169.321,176.791,163.821,173.96597,246
6/17/20151,177.951,182.901,163.191,163.57556,194
6/16/20151,171.201,180.621,168.221,176.20407,670
6/15/20151,167.001,178.601,158.621,175.36461,751
6/12/20151,183.401,182.071,171.001,174.17354,247
6/11/20151,183.401,188.451,177.931,181.93365,522
6/10/20151,170.001,185.811,164.341,179.94550,776
6/9/20151,160.841,168.001,157.141,163.27479,723
6/8/20151,179.121,182.001,162.091,164.05555,361
6/5/20151,183.301,187.581,176.281,178.16421,746
6/4/20151,183.891,197.551,182.861,185.74496,525
6/3/20151,196.291,201.071,186.011,193.71691,627
6/2/20151,162.141,201.441,161.561,196.021,035,122
6/1/20151,174.001,177.461,164.081,166.66662,508
5/29/20151,190.591,191.851,166.271,172.04843,121
5/28/20151,197.241,201.411,187.161,190.55394,943
5/27/20151,196.221,203.371,194.001,197.76555,742
5/26/20151,206.771,211.931,194.101,195.78611,443
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!