PCLN

Historical Stock Prices

$1260.43
*  
22.62
1.83%
Get PCLN Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 1249.15 1260.89 1244 1260.43 849,937
04/30/2015 1247.75 1255.27 1231.53 1237.81 580,028
04/29/2015 1235 1255.33 1234.6 1248.51 533,280
04/28/2015 1250 1253.84 1238.93 1242.12 455,305
04/27/2015 1235.37 1262.245 1235.07 1253.2 650,634
04/24/2015 1229.46 1235 1227.61 1233.09 598,512
04/23/2015 1209 1222.95 1207.65 1221.1 461,833
04/22/2015 1198.85 1219.6 1192.41 1212.9 434,570
04/21/2015 1195.9 1200.594 1191.54 1194.26 360,784
04/20/2015 1191 1201.749 1187 1191.42 472,751
04/17/2015 1194.5 1200.09 1186.81 1187.53 597,167
04/16/2015 1200.07 1213.31 1199.07 1206.09 517,801
04/15/2015 1206 1210.26 1199.11 1200.95 401,321
04/14/2015 1196.76 1204.95 1182.48 1204.71 454,194
04/13/2015 1188.84 1209.91 1188.017 1199.75 484,278
04/10/2015 1187.46 1192.4 1181 1189.5 361,709
04/09/2015 1194.35 1199 1181.0115 1186 435,017
04/08/2015 1183.19 1195 1180.665 1192.25 342,368
04/07/2015 1190.08 1195 1183.925 1184.98 383,464
04/06/2015 1158.83 1194.46 1154.1 1185.01 688,940
04/02/2015 1149.15 1164.795 1146.19 1160.44 541,144
04/01/2015 1164 1168 1146.5001 1149.6 623,517
03/31/2015 1161.75 1176.72 1160.5 1164.15 1,010,967
03/30/2015 1143.35 1155.87 1142 1149.83 468,399
03/27/2015 1141.24 1144.1 1130.86 1135.19 447,019
03/26/2015 1144.5 1153.46 1137.77 1140.36 524,331
03/25/2015 1172.75 1177.01 1150.63 1152.7 506,513
03/24/2015 1176.14 1184.22 1168.38 1169.72 397,024
03/23/2015 1176.25 1190 1175.51 1181.18 460,674
03/20/2015 1190.38 1194.49 1179.17 1179.17 724,743
03/19/2015 1176.24 1179 1165 1176.32 474,498
03/18/2015 1153 1185.95 1147.96 1181.69 888,789
03/17/2015 1152.31 1163.42 1144.12 1153.57 554,772
03/16/2015 1163.12 1166.8746 1151.0004 1158.44 619,728
03/13/2015 1186.15 1188.07 1154.8 1157.77 811,456
03/12/2015 1186.93 1194.55 1176 1186.6 522,133
03/11/2015 1192.54 1195.37 1174 1177.55 704,886
03/10/2015 1202 1203.9899 1186.69 1191.09 787,992
03/09/2015 1215.19 1220.89 1202 1217 564,467
03/06/2015 1221.71 1228.375 1213 1215.99 695,121
03/05/2015 1225.3 1242 1224.54 1231.9 500,350
03/04/2015 1233.5 1238.76 1223.72 1225.67 775,351
03/03/2015 1245 1254.6399 1238 1242.03 511,390
03/02/2015 1237.75 1262 1232.03 1249.4 692,432
02/27/2015 1240.75 1246.3899 1235.115 1237.48 643,780
02/26/2015 1248.98 1264 1238.97 1241.25 905,424
02/25/2015 1219.14 1259.86 1217.96 1250.86 1,615,054
02/24/2015 1204.1 1220.36 1201.1 1219.79 603,729
02/23/2015 1210.47 1216.5 1202.831 1207.58 869,410
02/20/2015 1217 1230.09 1214.76 1216.23 1,295,931
02/19/2015 1219 1222.88 1195.3644 1218.05 2,668,574
02/18/2015 1116.44 1129.9799 1112 1122.99 818,530
02/17/2015 1115 1130.915 1114.01 1120.99 900,208
02/13/2015 1100.15 1108.5 1094.59 1103.37 813,935
02/12/2015 1077.21 1102.26 1075.72 1091.95 1,199,406
02/11/2015 1064.24 1067.93 1051.05 1060.06 512,719
02/10/2015 1040.8 1060.8 1039.43 1057.62 657,648
02/09/2015 1020.65 1039.36 1014.15 1033.15 492,862
02/06/2015 1027.56 1030.02 1007.11 1022.42 1,307,157
02/05/2015 1033.52 1049.44 1031.3 1044.6 656,668
02/04/2015 1036 1041.855 1026.34 1028.28 557,486
02/03/2015 1019.69 1039.99 1012.355 1037.55 871,384
02/02/2015 1012 1015 993.5 1013.03 655,208
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?