Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Priceline Group (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.97 18.10 17.81 17.90 759,900 -0.10(-0.56%)
Dec 30, 2003 18.06 18.10 17.81 18.00 480,556 -0.05(-0.28%)
Dec 29, 2003 18.14 18.36 17.94 18.05 635,746 +0.01(+0.06%)
Dec 26, 2003 17.55 18.07 17.54 18.04 194,258 +0.06(+0.33%)
Dec 24, 2003 18.03 18.03 17.75 17.98 286,666 -0.03(-0.17%)
Dec 23, 2003 17.81 18.03 17.63 18.01 386,168 +0.21(+1.18%)
Dec 22, 2003 17.50 17.88 17.47 17.80 608,746 +0.25(+1.42%)
Dec 19, 2003 17.73 18.00 17.45 17.55 627,694 -0.44(-2.45%)
Dec 18, 2003 17.65 18.14 17.55 17.99 614,336 +0.30(+1.70%)
Dec 17, 2003 17.26 18.03 17.26 17.69 1,282,384 +0.44(+2.55%)
Dec 16, 2003 16.91 17.25 16.75 17.25 662,327 +0.45(+2.68%)
Dec 15, 2003 17.85 17.97 16.68 16.80 1,060,782 -0.53(-3.06%)
Dec 12, 2003 17.43 17.48 16.65 17.33 1,421,278 +0.11(+0.64%)
Dec 11, 2003 16.85 17.42 16.63 17.22 1,647,100 +0.38(+2.26%)
Dec 10, 2003 17.26 17.39 16.12 16.84 2,613,630 -0.56(-3.22%)
Dec 09, 2003 18.46 18.46 17.40 17.40 837,228 -0.25(-1.42%)
Dec 08, 2003 17.50 17.90 17.50 17.65 525,455 -0.03(-0.17%)
Dec 05, 2003 17.93 18.03 17.55 17.68 727,311 -0.25(-1.39%)
Dec 04, 2003 18.24 18.35 17.47 17.93 1,462,506 -0.27(-1.48%)
Dec 03, 2003 18.86 19.05 18.15 18.20 1,230,781 -0.61(-3.24%)
Dec 02, 2003 18.88 19.08 18.81 18.81 816,401 -0.14(-0.74%)
Dec 01, 2003 19.24 19.30 18.73 18.95 969,808 -0.10(-0.52%)
Nov 28, 2003 19.00 19.33 19.00 19.05 375,826 -0.05(-0.26%)
Nov 26, 2003 19.50 19.62 19.02 19.10 771,732 -0.22(-1.14%)
Nov 25, 2003 19.01 19.44 18.96 19.32 1,461,874 +0.46(+2.44%)
Nov 24, 2003 18.49 19.05 18.37 18.86 1,210,173 +0.58(+3.17%)
Nov 21, 2003 18.36 18.70 18.17 18.28 982,532 -0.08(-0.44%)
Nov 20, 2003 18.02 18.81 18.02 18.36 2,546,202 +0.26(+1.44%)
Nov 19, 2003 17.50 18.35 17.41 18.10 2,168,281 +0.75(+4.32%)
Nov 18, 2003 17.45 17.98 17.32 17.35 1,822,889 +0.10(+0.58%)
Nov 17, 2003 17.75 17.75 17.12 17.25 2,202,808 -0.65(-3.63%)
Nov 14, 2003 18.70 18.84 17.83 17.90 1,914,987 -0.62(-3.35%)
Nov 13, 2003 18.93 19.05 18.45 18.52 2,635,599 -0.50(-2.63%)
Nov 12, 2003 19.55 19.97 18.93 19.02 3,247,628 -0.63(-3.21%)
Nov 11, 2003 20.75 20.97 19.65 19.65 2,276,397 -0.90(-4.38%)
Nov 10, 2003 20.63 20.95 20.31 20.55 1,588,042 -0.23(-1.11%)
Nov 07, 2003 21.44 21.50 20.62 20.78 2,502,970 -0.38(-1.80%)
Nov 06, 2003 22.28 22.38 21.09 21.16 4,644,312 -0.50(-2.31%)
Nov 05, 2003 22.39 22.77 21.56 21.66 15,834,828 -6.52(-23.14%)
Oct 31, 2003 29.75 30.15 27.92 28.18 953,343 -1.52(-5.12%)
Oct 30, 2003 29.40 30.50 29.58 29.70 721,673 +0.30(+1.02%)
Oct 29, 2003 29.06 29.77 28.80 29.40 558,884 +0.02(+0.07%)
Oct 28, 2003 28.66 29.52 28.05 29.38 785,802 +0.89(+3.12%)
Oct 27, 2003 27.95 28.85 27.89 28.49 510,800 +0.96(+3.49%)
Oct 24, 2003 28.81 29.07 26.66 27.53 866,700 -1.29(-4.48%)
Oct 23, 2003 28.15 29.49 28.00 28.82 450,200 +0.32(+1.12%)
Oct 22, 2003 29.77 29.79 28.11 28.50 657,600 -1.28(-4.30%)
Oct 21, 2003 29.37 30.70 29.30 29.78 553,626 +0.41(+1.40%)
Oct 20, 2003 30.50 30.50 29.00 29.37 1,364,659 -1.08(-3.55%)
Oct 17, 2003 32.53 32.55 30.25 30.45 961,401 -2.03(-6.25%)
Oct 16, 2003 32.29 32.13 31.82 32.48 457,283 +0.19(+0.59%)
Oct 15, 2003 33.60 34.00 32.13 32.29 541,282 -1.30(-3.87%)
Oct 14, 2003 33.10 33.73 32.52 33.59 498,631 +0.53(+1.60%)
Oct 13, 2003 32.17 33.52 32.11 33.06 614,379 +1.01(+3.15%)
Oct 10, 2003 32.31 32.94 31.68 32.05 280,189 -0.16(-0.50%)
Oct 09, 2003 32.50 33.80 31.83 32.21 1,146,305 +0.53(+1.67%)
Oct 08, 2003 32.54 32.66 31.31 31.68 618,926 -0.75(-2.31%)
Oct 07, 2003 32.46 32.75 32.02 32.43 686,505 -0.23(-0.70%)
Oct 06, 2003 31.10 32.69 30.52 32.66 1,221,270 +1.47(+4.71%)
Oct 03, 2003 29.46 31.93 29.31 31.19 1,750,363 +2.29(+7.92%)
Oct 02, 2003 29.08 29.34 28.33 28.90 645,434 -0.19(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.