PCLN

The Priceline Group Inc. Historical Stock Prices

$1250.71
*  
10.06
0.8%
Get PCLN Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  1,255.51  1,260.11  1,248.70  1,250.71 480,270
08/28/2014 1255.51 1260.11 1248.7 1250.71 479,781
08/27/2014 1277.24 1281.84 1259.59 1260.77 567,250
08/26/2014 1280.44 1286.66 1270.27 1277.52 409,166
08/25/2014 1286.81 1293.9689 1275.85 1277.01 570,588
08/22/2014 1268.49 1277.93 1260.38 1277.5 600,936
08/21/2014 1273.37 1275.35 1264.26 1265.05 402,345
08/20/2014 1274.4 1276 1267.98 1273.37 358,914
08/19/2014 1281.26 1281.26 1268.17 1271.78 422,194
08/18/2014 1274.57 1288.274 1273.52 1276.18 602,376
08/15/2014 1293.62 1293.62 1266.52 1270.12 1,335,503
08/14/2014 1299.97 1301.45 1284.06 1284.81 713,062
08/13/2014 1302.42 1302.97 1284.2 1293.75 728,188
08/12/2014 1312.21 1320.92 1288.12 1294.36 794,038
08/11/2014 1281.85 1329.9 1274.55 1309.28 2,049,453
08/08/2014 1289.61 1289.925 1271.54 1281.56 1,029,201
08/07/2014 1303.11 1303.63 1279.4 1285.11 674,520
08/06/2014 1275 1296.64 1268.51 1280.57 660,755
08/05/2014 1295.38 1306.78 1269.54 1281.21 958,574
08/04/2014 1247.55 1307.09 1246.53 1299.92 1,366,851
08/01/2014 1247 1255.6295 1236.66 1245.9 805,612
07/31/2014 1248.52 1254.97 1236.4704 1242.45 821,305
07/30/2014 1253.82 1258.51 1249.92 1255.95 625,656
07/29/2014 1245.69 1255.84 1242.35 1246.61 701,276
07/28/2014 1228 1242.88 1223.73 1239.29 446,345
07/25/2014 1235.65 1239.35 1224.28 1227.78 662,643
07/24/2014 1234.34 1247.31 1228.27 1236.73 611,583
07/23/2014 1228.6 1242.4 1228.6 1238.68 513,629
07/22/2014 1223.83 1232.75 1216.8 1230.66 571,930
07/21/2014 1211.55 1217.94 1203.05 1215.92 535,785
07/18/2014 1206.15 1212.89 1199.89 1212.78 795,476
07/17/2014 1218.52 1228.9997 1197.01 1201.37 931,531
07/16/2014 1241.71 1243.26 1223 1223.65 576,535
07/15/2014 1231.2 1238.76 1219.16 1231 622,865
07/14/2014 1221.5 1236 1215.51 1228.49 590,041
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
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?