$1,343.66 +26.07 (%) The Priceline Group Inc - NASDAQ

Apr. 29, 2016 | 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
4/28/20161,330.001,355.911,310.151,317.59743,380
4/27/20161,331.751,357.001,327.001,353.74395,711
4/26/20161,334.001,336.831,321.491,333.95320,371
4/25/20161,332.001,341.001,323.451,335.27393,904
4/22/20161,331.001,349.571,331.001,338.50527,039
4/21/20161,343.311,357.431,337.001,340.00269,618
4/20/20161,346.601,364.331,338.331,350.00416,722
4/19/20161,359.881,360.001,333.291,345.78435,046
4/18/20161,328.891,369.031,328.891,353.37638,857
4/15/20161,333.671,335.111,320.761,331.90479,526
4/14/20161,323.001,340.001,319.001,336.39520,172
4/13/20161,310.351,329.941,300.501,317.76605,677
4/12/20161,268.551,304.581,255.111,300.28449,622
4/11/20161,281.951,288.391,263.201,264.63294,633
4/8/20161,282.781,283.551,271.311,274.15300,888
4/7/20161,291.471,292.331,271.451,276.50389,216
4/6/20161,280.221,294.881,273.211,293.01280,800
4/5/20161,270.001,287.861,265.561,279.08373,157
4/4/20161,297.551,298.201,276.291,281.76357,174
4/1/20161,278.001,301.721,273.001,299.70567,945
3/31/20161,312.311,314.991,288.331,288.96488,678
3/30/20161,316.901,323.081,311.041,317.03376,741
3/29/20161,281.201,313.901,281.201,307.89427,654
3/28/20161,301.351,304.711,271.011,287.03454,165
3/24/20161,300.001,304.441,291.631,301.19383,675
3/23/20161,322.911,323.841,300.001,306.11447,934
3/22/20161,311.001,328.151,306.001,319.41840,773
3/21/20161,340.951,351.001,333.361,350.51256,898
3/18/20161,353.001,361.631,338.301,344.22473,016
3/17/20161,341.701,356.331,337.111,346.86390,106
3/16/20161,328.201,357.901,325.001,350.99536,150
3/15/20161,315.151,339.001,315.151,332.13383,006
3/14/20161,320.221,341.301,317.591,325.73490,886
3/11/20161,307.401,328.101,300.601,326.87649,020
3/10/20161,295.811,306.001,274.501,293.77431,334
3/9/20161,280.001,291.901,263.421,291.89443,079
3/8/20161,284.001,298.941,280.591,282.77420,433
3/7/20161,281.401,296.291,281.401,291.43504,808
3/4/20161,306.531,308.961,286.061,297.71601,417
3/3/20161,296.681,305.841,288.651,303.04446,917
3/2/20161,297.361,301.631,281.551,301.37469,906
3/1/20161,283.591,296.571,277.951,295.92571,068
2/29/20161,250.301,282.641,248.491,265.21728,230
2/26/20161,268.751,273.341,244.401,254.27614,650
2/25/20161,263.251,271.981,247.041,263.41728,969
2/24/20161,248.101,264.851,222.711,264.21774,420
2/23/20161,278.301,288.401,258.711,261.89617,825
2/22/20161,286.561,291.441,268.001,288.42827,413
2/19/20161,238.281,284.991,236.531,283.741,052,541
2/18/20161,245.001,257.231,236.381,251.951,060,133
2/17/20161,245.001,246.611,220.151,235.562,381,950
2/16/20161,075.891,115.841,072.271,110.681,119,669
2/12/20161,066.881,078.891,050.561,058.01811,551
2/11/20161,054.001,063.631,028.531,055.241,036,562
2/10/20161,004.921,047.991,002.301,032.77970,540
2/9/2016958.431,003.74954.02991.291,043,821
2/8/2016996.491,000.00954.83973.801,193,989
2/5/20161,063.101,064.051,010.691,015.551,036,315
2/4/20161,044.791,073.651,023.251,069.10766,661
2/3/20161,070.251,072.341,020.431,049.16793,924
2/2/20161,070.001,084.151,056.541,066.79680,128
2/1/20161,063.001,094.791,056.251,084.87613,287
1/29/20161,045.401,074.661,030.271,064.97873,601
1/28/20161,058.791,059.721,015.151,043.131,128,273
1/27/20161,079.581,093.131,038.141,043.701,173,993
1/26/20161,097.111,124.701,070.101,111.54744,826
1/25/20161,117.411,126.561,097.881,097.93428,074
1/22/20161,111.831,126.571,104.141,118.11736,024
1/21/20161,084.361,111.001,067.061,089.14543,581
1/20/20161,075.001,098.621,039.261,081.331,062,901
1/19/20161,099.421,117.001,078.421,094.50679,946
1/15/20161,076.001,110.831,075.151,086.741,076,567
1/14/20161,098.211,136.711,065.001,121.381,160,286
1/13/20161,155.991,156.981,076.351,098.901,136,632
1/12/20161,141.831,160.501,133.081,148.92798,363
1/11/20161,136.001,147.981,120.011,136.28635,296
1/8/20161,172.511,182.411,135.001,136.961,023,037
1/7/20161,171.971,194.491,154.281,167.191,092,082
1/6/20161,186.001,212.281,185.001,196.71561,265
1/5/20161,236.281,247.471,201.081,210.69895,344
1/4/20161,256.001,258.851,228.001,245.37767,815
12/31/20151,285.581,287.901,271.511,274.95337,743
12/30/20151,299.001,301.671,288.071,289.16273,057
12/29/20151,278.001,304.001,277.011,302.40404,797
12/28/20151,266.991,274.741,253.201,272.96266,442
12/24/20151,278.501,280.521,272.011,273.07159,323
12/23/20151,284.001,284.951,267.221,279.05268,699
12/22/20151,282.901,282.901,266.091,277.49303,321
12/21/20151,292.881,299.561,264.131,275.71464,461
12/18/20151,306.121,312.971,283.741,285.67882,232
12/17/20151,341.991,341.991,312.691,313.74504,918
12/16/20151,332.791,337.291,315.001,332.31413,345
12/15/20151,303.651,331.181,301.921,323.73709,201
12/14/20151,288.641,301.891,276.061,297.88369,372
12/11/20151,290.531,299.741,282.191,285.33535,879
12/10/20151,300.001,307.281,286.691,306.50461,775
12/9/20151,301.491,314.961,285.091,294.99384,325
12/8/20151,287.851,309.931,281.171,303.97339,080
12/7/20151,300.311,309.791,293.081,302.42409,781
12/4/20151,283.881,302.871,283.881,300.48556,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center