PCLN

Historical Stock Prices

$1214.92
*  
1.21
0.1%
Get PCLN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PCLN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 1222.64 1223.58 1211.83 1214.92 609,449
07/10/2014 1211.85 1226.48 1209.05 1216.13 765,460
07/09/2014 1231.5 1240.09 1225.12 1236.37 752,505
07/08/2014 1241.88 1247.4299 1208.1702 1225.23 1,112,096
07/07/2014 1242.6 1264.5 1239.38 1252.4 685,660
07/03/2014 1246.04 1247.44 1238.0701 1243.12 328,493
07/02/2014 1251.13 1252.61 1233.35 1237.84 617,488
07/01/2014 1217.7 1249 1216.75 1246.77 1,005,022
06/30/2014 1205.21 1215.01 1202.5 1203 578,440
06/27/2014 1211.01 1221.95 1205.47 1205.47 566,567
06/26/2014 1228.26 1230.08 1213.73 1217.7 555,045
06/25/2014 1201.53 1224.58 1199.001 1221.45 591,351
06/24/2014 1207 1222.585 1199 1204.73 764,720
06/23/2014 1200.12 1208.4092 1195.0301 1205.6 421,212
06/20/2014 1209.14 1214.99 1196.01 1203.17 901,577
06/19/2014 1220.82 1221.019 1199.52 1206.83 580,269
06/18/2014 1200.35 1218.6 1187.92 1216.88 721,771
06/17/2014 1202.55 1213.23 1187 1196.51 686,978
06/16/2014 1191.38 1209.55 1183 1202.48 751,414
06/13/2014 1224.93 1234.9699 1186.64 1189.3 1,728,602
06/12/2014 1249.32 1264.8 1222 1226 965,769
06/11/2014 1214 1250.09 1213.0366 1248.72 747,649
06/10/2014 1230.01 1240.89 1218.96 1222.88 587,737
06/09/2014 1241.05 1250 1228.63 1229.92 590,630
06/06/2014 1254.4 1258.16 1234.1 1238.08 631,723
06/05/2014 1252.37 1259.9497 1245.63 1247.96 686,365
06/04/2014 1261 1262 1244.65 1245.97 674,676
06/03/2014 1271.49 1273.62 1256.25 1265.51 625,470
06/02/2014 1281 1286 1260.24 1278.8 519,603
05/30/2014 1292.33 1292.33 1269.05 1278.63 906,074
05/29/2014 1270.74 1292.66 1266 1291.73 810,453
05/28/2014 1256.5 1275 1246.05 1270.02 894,586
05/27/2014 1206.16 1259.84 1206.16 1259.11 1,348,588
05/23/2014 1179.1 1197.48 1175.21 1197.12 527,245
05/22/2014 1177 1186 1171.95 1178.06 560,170
05/21/2014 1158.6 1177.88 1149.32 1177.44 685,782
05/20/2014 1161.41 1166.62 1143.5329 1150.28 636,392
05/19/2014 1131.77 1162.35 1128.925 1158.79 777,903
05/16/2014 1136.27 1139 1121.36 1137.16 790,616
05/15/2014 1142.95 1143 1118.14 1136.25 858,701
05/14/2014 1158.57 1166.5175 1141.16 1145.81 638,233
05/13/2014 1163.59 1172 1157.495 1159.91 593,701
05/12/2014 1143.97 1165.89 1143.01 1163.32 775,864
05/09/2014 1115.61 1138.46 1111.52 1135.91 1,192,632
05/08/2014 1096.61 1152.9824 1087.26 1108 2,618,062
05/07/2014 1173.01 1174 1124.41 1131.74 1,153,823
05/06/2014 1190.22 1191.54 1166.57 1168.36 594,756
05/05/2014 1170.15 1193.44 1160.02 1191.61 493,628
05/02/2014 1188.58 1196.19 1170.52 1179.93 692,021
05/01/2014 1163.92 1193.7761 1156.39 1180.6 929,403
04/30/2014 1145.22 1159.94 1137.77 1157.75 620,722
04/29/2014 1147.58 1165 1133.2 1154.84 787,523
04/28/2014 1158 1158.99 1107.2735 1139.72 1,538,496
04/25/2014 1212 1212 1154 1157.24 1,395,674
04/24/2014 1232 1235.45 1203.71 1217.03 610,753
04/23/2014 1231.73 1234.75 1213.71 1219.95 580,423
04/22/2014 1226.77 1237.15 1220.15 1230 669,493
04/21/2014 1212.6 1224.135 1204.3701 1221.04 571,161
04/17/2014 1205.74 1224.62 1203 1208.36 1,059,309
04/16/2014 1177.5 1213.3 1174.18 1212.25 1,411,995
04/15/2014 1171.97 1182.38 1141.331 1169.75 1,028,762
04/14/2014 1168.27 1187.97 1152.74 1167.21 975,637
04/11/2014 1160.01 1177.09 1147.46 1156.21 1,610,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?