PCLN

Historical Stock Prices

$1208.36
*  
3.89
 negative 
0.32%
Get PCLN Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
04/10/2014 1231.72 1234.8499 1174.08 1177.3 1,558,005
04/09/2014 1197.36 1235.09 1185.35 1234.63 1,487,487
04/08/2014 1175.16 1196.989 1168.01 1187.54 1,303,122
04/07/2014 1167.5 1189.8599 1138 1169.73 1,742,494
04/04/2014 1248 1249.9899 1177.95 1178.08 2,046,657
04/03/2014 1265 1265.82 1224.01 1237.45 1,060,244
04/02/2014 1256.19 1276.74 1249.511 1266.66 1,017,342
04/01/2014 1203.21 1251.84 1201.106 1251.37 1,210,522
03/31/2014 1205.46 1214.57 1190.26 1191.89 775,526
03/28/2014 1189.18 1214.63 1182.621 1192.01 1,164,231
03/27/2014 1188.77 1191.9725 1156.41 1182.25 1,629,569
03/26/2014 1229.57 1240 1188.57 1188.77 1,064,706
03/25/2014 1232.08 1244.7999 1203.28 1223.7 1,418,733
03/24/2014 1275 1275.99 1211.9 1227.93 1,436,654
03/21/2014 1316.99 1316.99 1267.64 1268.835 1,169,633
03/20/2014 1285.67 1300 1272.17 1292.39 636,156
03/19/2014 1307.69 1314.7 1277.57 1287.23 708,290
03/18/2014 1295.18 1305.39 1290.7 1304.43 567,191
03/17/2014 1273.16 1308.79 1267 1287.96 900,245
03/14/2014 1294.98 1296.9699 1267.05 1267.93 865,012
03/13/2014 1337.99 1338.14 1294.63 1299.73 966,787
03/12/2014 1322.97 1338.98 1315.5 1332.58 633,845
03/11/2014 1347.69 1347.69 1323.62 1326.3 628,119
03/10/2014 1356.93 1358.84 1332.8 1343.44 630,311
03/07/2014 1372.55 1373.885 1354.05 1358.04 561,852
03/06/2014 1370.75 1378.96 1361.1 1364.4 484,476
03/05/2014 1365.97 1371.23 1356.5 1370.43 476,854
03/04/2014 1349.21 1369 1347.01 1368.32 670,821
03/03/2014 1330.935 1342.03 1321.0001 1338.24 701,325
02/28/2014 1356.85 1367.05 1339.42 1348.84 926,061
02/27/2014 1357.13 1363.09 1350 1357.79 629,816
02/26/2014 1358.52 1375.411 1342 1356.94 1,097,003
02/25/2014 1316.89 1357.16 1315.15 1353.49 1,214,656
02/24/2014 1317 1324 1304.13 1313.67 825,423
02/21/2014 1327.88 1333.12 1283 1315.65 2,073,230
02/20/2014 1284.1 1286 1254.03 1283 1,710,733
02/19/2014 1302 1308.999 1271.19 1273.76 1,065,295
02/18/2014 1283.6 1313.82 1276.012 1301.64 1,110,763
02/14/2014 1276.08 1284.7 1269.145 1279.98 910,325
02/13/2014 1241.48 1282.5999 1239.22 1276.07 1,222,263
02/12/2014 1222.94 1249.6 1213.93 1246.64 1,145,704
02/11/2014 1207 1215.95 1201.065 1213.93 544,094
02/10/2014 1190.99 1211.9996 1187.04 1207.82 583,968
02/07/2014 1159.37 1196.56 1157.5325 1195.39 1,401,018
02/06/2014 1128.42 1145.5142 1125.99 1138.34 452,118
02/05/2014 1123.24 1133.92 1103.9 1124.01 532,294
02/04/2014 1117.94 1128.83 1107.2 1126.12 552,981
02/03/2014 1143.83 1151.086 1107.25 1113.49 736,500
01/31/2014 1143.44 1161.04 1139.17 1144.89 810,726
01/30/2014 1145.16 1162.76 1141.77 1160 791,432
01/29/2014 1150 1157.7 1132.9671 1133.79 684,754
01/28/2014 1154.4 1168.64 1150.17 1162.53 632,535
01/27/2014 1181.07 1186.99 1138.22 1143.24 1,203,002
01/24/2014 1195 1203.16 1172.64 1179.93 877,922
01/23/2014 1207 1214.97 1196.15 1208.86 531,710
01/22/2014 1207.99 1214.19 1204.47 1213.29 632,163
01/21/2014 1181.5 1206.98 1176.4995 1205.95 754,371
01/17/2014 1185.21 1186.86 1167.43 1178.04 610,136
01/16/2014 1170.52 1189.99 1170.52 1184.65 785,912
01/15/2014 1160.1 1174.34 1160.1 1172.86 576,189
01/14/2014 1138.82 1160.9041 1133.03 1159.21 624,019
01/13/2014 1142.57 1163.48 1133.64 1139.72 612,750
01/10/2014 1156.41 1156.41 1142.44 1148.84 488,743
01/09/2014 1157.95 1162.83 1144.25 1153.69 474,747
01/08/2014 1163.99 1168.1 1156.51 1157.5 508,675
01/07/2014 1146.82 1165.89 1142 1163.07 669,209
01/06/2014 1132.28 1144.44 1113.01 1139.53 656,550
01/03/2014 1147 1152.69 1131.44 1132.68 622,786
01/02/2014 1159.97 1161.29 1140 1145.44 653,268
12/31/2013 1155.93 1162.4 1154.01 1162.4 443,990
12/30/2013 1172.35 1172.35 1151 1152.89 645,718
12/27/2013 1191.71 1191.74 1168.66 1170.31 516,199
12/26/2013 1183.2 1189.85 1178.084 1189.85 308,113
12/24/2013 1185.58 1188.4 1179.8 1179.9 254,598
12/23/2013 1194.47 1194.47 1180.04 1187.25 512,512
12/20/2013 1194.75 1196.69 1188.9 1190.95 775,774
12/19/2013 1187.9 1194 1183.72 1191.57 602,506
12/18/2013 1161.43 1188.62 1145 1187.99 878,361
12/17/2013 1174.09 1175 1156.21 1160.899 592,963
12/16/2013 1170.6 1178.66 1168 1174.25 430,735
12/13/2013 1182.03 1182.05 1169.18 1171.27 485,284
12/12/2013 1174.56 1183.47 1171.0201 1175.24 403,912
12/11/2013 1192.59 1198.5 1175.1 1178.11 583,281
12/10/2013 1178 1192.26 1175.62 1188.92 438,424
12/09/2013 1183.06 1187 1174.7 1178.68 482,357
12/06/2013 1189 1189 1172.76 1180.4 416,991
12/05/2013 1180.69 1180.939 1169.94 1174.39 383,705
12/04/2013 1171.59 1184.99 1166.54 1181.67 462,747
12/03/2013 1181.16 1182.9 1171.12 1176.48 483,156
12/02/2013 1196.1 1196.589 1179.27 1188.5 435,491
11/29/2013 1194.2 1198.75 1190.15 1192.33 327,540
11/27/2013 1182.4 1193.47 1179.01 1187.19 437,813
11/26/2013 1162.95 1182.6 1155.6 1177.98 575,369
11/25/2013 1164.23 1165.58 1156.39 1159.17 361,008
11/22/2013 1160 1163.25 1152.8275 1158.99 369,865
11/21/2013 1157.64 1163.49 1151.07 1159.11 493,502
11/20/2013 1148.3 1163.98 1139.45 1147.09 975,204
11/19/2013 1125.02 1133.77 1110 1118.42 539,065
11/18/2013 1139.5 1144.9999 1120.9564 1127.93 614,857
11/15/2013 1143.49 1144.76 1131.1 1139.53 704,344
11/14/2013 1133 1143.26 1128.93 1137.44 589,053
11/13/2013 1097.38 1125.89 1095.08 1124.2 882,007
11/12/2013 1103.02 1106.65 1092.5501 1099.49 639,196
11/11/2013 1068.45 1109.5 1067.105 1096.5 896,569
11/08/2013 1055.96 1077.14 1041.68 1073.2 1,923,924
11/07/2013 1056.62 1062.6 1020.69 1022.89 1,306,799
11/06/2013 1079.03 1085 1051.319 1058.04 686,836
11/05/2013 1070.57 1085.39 1060 1082.23 517,047
11/04/2013 1057.065 1071.08 1047.08 1070.57 533,814
11/01/2013 1056 1056.87 1043.96 1052.5 534,077
10/31/2013 1082 1082 1044 1053.83 668,031
10/30/2013 1074.93 1078 1058.46 1068.55 362,334
10/29/2013 1065.43 1075 1055.1001 1069.52 314,530
10/28/2013 1072.46 1075 1057 1060.15 371,451
10/25/2013 1086.21 1088.66 1067.2 1070.85 575,489
10/24/2013 1074 1082.78 1066 1080.4 483,312
10/23/2013 1073.48 1078.06 1056.03 1065.972 483,698
10/22/2013 1094.36 1098.7 1057.09 1075.63 847,817
10/21/2013 1053.29 1089.75 1051 1087.09 700,427
10/18/2013 1050 1056.02 1045.02 1048.25 924,529
10/17/2013 1031.51 1042 1025.8912 1032.15 477,123
10/16/2013 1029 1039 1025.9201 1035.198 398,100
10/15/2013 1016.15 1031.88 1013 1021.51 474,756
10/14/2013 1006.56 1019.49 993.75 1017.63 431,846
10/11/2013 1013.19 1028.35 1005.47 1010.632 830,752
10/10/2013 1006.41 1016.49 1002 1013.19 758,456
10/09/2013 1001.83 1001.83 972.4 989.03 1,054,308
10/08/2013 1041.79 1044.63 983 998.13 1,369,207
10/07/2013 1061.49 1061.49 1040.02 1041.68 437,410
10/04/2013 1051.99 1063.9999 1044.67 1062.17 557,434
10/03/2013 1065.62 1074.89 1043.31 1049.31 726,517
10/02/2013 1035.64 1073 1035 1067.38 1,154,689
10/01/2013 1008.02 1039.31 1008.02 1038.27 598,648
09/30/2013 1008.93 1017.49 1003.1 1010.95 467,939
09/27/2013 1007.69 1019.946 1005.1 1014.97 447,306
09/26/2013 1002.44 1014.2161 999.48 1011.61 378,840
09/25/2013 1007.4 1008.77 996.1801 997.32 335,878
09/24/2013 997.73 1013.63 989.26 1005.99 531,192
09/23/2013 1000 1008.5 986.061 996.76 445,019
09/20/2013 1000.8 1007.15 998.075 1003.01 609,608
09/19/2013 997.48 1003.31 989.03 1000.616 539,673
09/18/2013 967.26 1001 967.02 995.09 671,139
09/17/2013 965.97 973.42 962.1 970.24 279,055
09/16/2013 979.9 979.9935 965.89 967.74 453,109
09/13/2013 971.7 971.7 960.17 966.818 552,739
09/12/2013 979.23 982.1298 968.08 969.79 310,920
09/11/2013 977.42 985.77 970.84 981.56 348,501
09/10/2013 970.75 979.93 968.56 977.5 407,407
09/09/2013 961.5 968.44 959.21 965.664 389,380
09/06/2013 962.42 965 946.51 959.15 592,095
09/05/2013 950.91 962.96 950.52 957.8 317,384
09/04/2013 945 952.62 937.211 952.45 444,025
09/03/2013 949.4 953.65 940.84 942.83 441,565
08/30/2013 942 946.27 935.07 938.53 383,120
08/29/2013 932.99 946.89 932.99 940.65 331,459
08/28/2013 935.77 939.13 930.82 934.61 306,688
08/27/2013 939.65 944.27 932.11 935.6 486,838
08/26/2013 952.31 961.24 948.72 949.54 342,280
08/23/2013 956.5 956.87 951.1 954.23 380,468
08/22/2013 945.29 954.43 943.51 952.15 369,247
08/21/2013 936.49 951 932 940.2 537,210
08/20/2013 933.47 942.15 932.62 932.77 346,314
08/19/2013 934 947 931.9 933.13 466,963
08/16/2013 940.2 949 937.012 940.07 820,525
08/15/2013 935.23 943.41 928.8 938.79 823,206
08/14/2013 950.23 958.965 938.98 940 835,459
08/13/2013 960.43 963.37 948.99 953.61 670,484
08/12/2013 966.32 969.66 956.9026 958.02 714,138
08/09/2013 992.03 994.98 969.4504 969.89 2,618,951
08/08/2013 936.05 937 915.93 933.75 1,327,342
08/07/2013 931.79 932.72 912.73 927.58 869,634
08/06/2013 935.66 940 923.356 935.38 933,992
08/05/2013 914.9 930.7445 910.26 928.58 704,503
08/02/2013 907.24 913.82 899.24 908.36 673,780
08/01/2013 885.74 906.53 883.28 904.35 1,008,309
07/31/2013 890.17 890.17 875.19 875.67 654,307
07/30/2013 894.72 898.73 881 886.86 491,130
07/29/2013 900.59 904.69 886.67 888.11 444,805
07/26/2013 885.66 907.25 884 900.08 1,019,635
07/25/2013 902.69 919.385 900.61 912 828,046
07/24/2013 901.37 905.64 892.1 894.02 444,411
07/23/2013 903.2 906.95 890.8 895.79 367,484
07/22/2013 901.1 908 898.32 900.48 468,908
07/19/2013 900.52 900.52 889 896.29 717,855
07/18/2013 903.4 904 893.008 899.6 501,646
07/17/2013 904.77 912.8 900.02 906.68 538,873
07/16/2013 915 916.1234 892.14 902.05 675,115
07/15/2013 922.5 926.4 910.7 911.66 581,136
07/12/2013 908.71 920.92 907.48 920.39 662,996
07/11/2013 900.85 912.86 895.6 910.35 816,382
07/10/2013 894.43 897 886.49 892.32 522,078
07/09/2013 891.5 900.4 880.1 897.06 908,235
07/08/2013 874.66 889.4 872.2 888.628 1,160,936
07/05/2013 850.49 856.12 840 855.16 462,015
07/03/2013 836.48 847.33 836.1 845.4 194,068
07/02/2013 843.11 854.6 838.2 841.06 453,155
07/01/2013 832 844.99 831.11 840.735 529,173
06/28/2013 819.73 830 819.73 826.67 509,135
06/27/2013 825.5 828.06 819.9 822.39 533,353
06/26/2013 815.8 823.86 814.45 819.56 583,551
06/25/2013 813.68 817.55 805.03 809.57 476,274
06/24/2013 805.25 812 791.15 805.01 869,044
06/21/2013 820.74 823.8599 805.22 813.05 1,026,099
06/20/2013 822.5 830.38 812.445 815.69 873,222
06/19/2013 834 839.67 827.52 828.55 591,229
06/18/2013 829.08 839.45 826.5201 834.82 631,368
06/17/2013 822 831.09 818.6005 825.54 822,413
06/14/2013 812.6 817.49 810.47 815.75 571,448
06/13/2013 805.43 815.89 803.49 814.82 460,490
06/12/2013 821.48 821.58 802.67 807.9 580,630
06/11/2013 815.32 821.67 809.33 813.42 551,130
06/10/2013 819.21 825 815.06 823.45 524,701
06/07/2013 810.18 819.24 805.11 816.45 693,034
06/06/2013 794.85 806.03 787 805.9 582,441
06/05/2013 797.95 809 795 795.5 538,923
06/04/2013 800.76 811 794.05 798.69 533,296
06/03/2013 805.15 805.86 788.26 802.62 626,727
05/31/2013 805.77 819.98 802.8675 803.93 826,143
05/30/2013 795 816.4 792.27 807.54 1,256,476
05/29/2013 796.12 801.68 789.45 792.27 543,507
05/28/2013 811.8 819.99 801.31 804.33 653,225
05/24/2013 797.65 804.18 795.55 801.12 437,817
05/23/2013 789 805.65 784.32 803.6 906,461
05/22/2013 803.45 820.72 795.31 798.03 1,857,036
05/21/2013 842.9 847.3299 825.06 825.96 1,115,783
05/20/2013 825.7 842.75 824.19 842.5 1,329,757
05/17/2013 805.03 814.58 802.18 813.66 784,034
05/16/2013 806 811.48 797.5 800.08 893,143
05/15/2013 790.05 808.5133 789.9501 805.75 927,580
05/14/2013 776.04 794 776.04 791.139 1,013,738
05/13/2013 761 779.25 758.3701 777.44 785,811
05/10/2013 742 769.67 742 765.41 2,110,414
05/09/2013 735 744.98 728.72 737.5 1,050,118
05/08/2013 726.22 736 726.11 735.27 461,612
05/07/2013 730.96 730.99 717.901 725.05 314,622
05/06/2013 723.5 730.9499 722.7001 726.71 405,849
05/03/2013 717.43 728.5399 716.85 724.77 662,591
05/02/2013 693.75 712.6 693.75 707.95 617,843
05/01/2013 696.56 700 691.1 694.06 454,262
04/30/2013 698.55 702.73 693.49 695.99 484,079
04/29/2013 704.49 709.05 697.06 699.43 572,858
04/26/2013 705.93 710.709 693.921 701.19 739,923
04/25/2013 705 720.5 703.5 711.22 560,653
04/24/2013 702.98 704.53 693.72 700.8 280,855
04/23/2013 692.75 707.41 692.46 702.35 467,968
04/22/2013 685.01 691.59 677.72 690.87 517,684
04/19/2013 686.93 697.9 682.31 683.57 831,625
04/18/2013 707.07 707.36 683.5401 690.01 800,352
04/17/2013 714.99 716.02 702.4 708.8 606,478
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 your brokers before you trade


Want to trade FX?