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 (%)
Aug 31, 2009 155.74 156.31 153.24 153.98 483,271 -2.49(-1.59%)
Aug 28, 2009 157.46 159.89 155.70 156.47 830,223 +0.11(+0.07%)
Aug 27, 2009 150.14 156.42 149.00 156.36 951,199 +5.25(+3.47%)
Aug 26, 2009 152.09 153.96 149.60 151.11 630,510 -1.21(-0.79%)
Aug 25, 2009 152.34 153.50 150.50 152.32 791,919 +2.11(+1.40%)
Aug 24, 2009 154.00 155.00 149.58 150.21 1,001,478 -3.35(-2.18%)
Aug 21, 2009 153.33 154.94 151.22 153.56 950,049 +0.69(+0.45%)
Aug 20, 2009 148.65 152.95 147.62 152.87 1,033,810 +5.99(+4.08%)
Aug 19, 2009 144.86 148.11 144.05 146.88 672,522 +0.26(+0.18%)
Aug 18, 2009 145.05 146.99 144.00 146.62 870,874 +1.77(+1.22%)
Aug 17, 2009 145.82 146.95 143.93 144.85 786,561 -3.91(-2.63%)
Aug 14, 2009 150.50 151.42 147.36 148.76 819,653 -1.81(-1.20%)
Aug 13, 2009 149.69 151.88 148.00 150.57 997,618 +1.93(+1.30%)
Aug 12, 2009 153.10 153.70 146.82 148.64 1,825,707 -5.08(-3.30%)
Aug 11, 2009 149.01 153.89 148.86 153.72 1,773,218 +3.48(+2.32%)
Aug 10, 2009 142.90 150.88 142.00 150.24 4,363,308 +18.92(+14.41%)
Aug 07, 2009 131.84 133.18 129.06 131.32 1,585,125 +1.41(+1.09%)
Aug 06, 2009 133.26 135.10 128.62 129.91 1,230,053 -2.51(-1.90%)
Aug 05, 2009 130.43 132.64 128.36 132.42 972,720 +2.29(+1.76%)
Aug 04, 2009 133.64 133.64 129.44 130.13 829,735 -3.60(-2.69%)
Aug 03, 2009 133.25 134.08 131.90 133.73 1,142,909 +4.11(+3.17%)
Jul 31, 2009 127.82 130.97 127.50 129.62 1,164,012 +2.68(+2.11%)
Jul 30, 2009 124.00 128.64 123.94 126.94 1,173,297 +4.39(+3.58%)
Jul 29, 2009 122.16 123.54 121.36 122.55 754,231 -1.63(-1.31%)
Jul 28, 2009 121.53 124.37 120.10 124.18 747,244 +1.46(+1.19%)
Jul 27, 2009 124.50 124.95 121.80 122.72 573,491 -0.67(-0.54%)
Jul 24, 2009 122.00 123.76 121.36 123.39 577,070 +0.36(+0.29%)
Jul 23, 2009 120.16 125.00 119.92 123.03 845,682 +2.18(+1.80%)
Jul 22, 2009 119.34 121.72 119.24 120.85 848,135 +1.13(+0.94%)
Jul 21, 2009 120.19 121.79 117.48 119.72 969,172 +0.81(+0.68%)
Jul 20, 2009 116.51 120.38 116.51 118.91 840,181 +2.83(+2.44%)
Jul 17, 2009 116.99 116.99 114.87 116.08 679,067 -1.12(-0.96%)
Jul 16, 2009 115.63 117.71 114.38 117.20 1,034,266 +1.69(+1.46%)
Jul 15, 2009 112.81 115.91 112.00 115.51 1,166,087 +5.19(+4.70%)
Jul 14, 2009 108.46 110.75 107.22 110.32 764,779 +1.26(+1.16%)
Jul 13, 2009 107.08 109.78 104.74 109.06 704,757 +2.45(+2.30%)
Jul 10, 2009 105.60 107.47 104.72 106.61 600,678 +0.21(+0.20%)
Jul 09, 2009 105.19 106.99 103.62 106.40 785,741 +2.65(+2.55%)
Jul 08, 2009 105.75 106.23 102.32 103.75 1,359,307 -2.13(-2.01%)
Jul 07, 2009 107.16 108.88 104.94 105.88 679,768 -2.12(-1.96%)
Jul 06, 2009 109.60 109.85 106.42 108.00 694,974 -2.07(-1.88%)
Jul 02, 2009 112.20 112.25 109.50 110.07 558,537 -2.55(-2.26%)
Jul 01, 2009 112.87 115.07 111.46 112.62 738,774 +1.07(+0.96%)
Jun 30, 2009 115.30 115.40 110.00 111.55 890,167 -3.10(-2.70%)
Jun 29, 2009 115.86 116.07 112.63 114.65 604,551 -0.27(-0.23%)
Jun 26, 2009 113.87 116.21 112.57 114.92 803,746 +1.19(+1.05%)
Jun 25, 2009 112.87 113.95 108.78 113.73 634,130 +3.36(+3.04%)
Jun 24, 2009 103.06 110.88 103.05 110.37 867,202 +3.79(+3.56%)
Jun 23, 2009 107.31 108.66 103.46 106.58 925,806 -0.21(-0.20%)
Jun 22, 2009 111.40 111.40 105.33 106.79 839,183 -5.77(-5.13%)
Jun 19, 2009 111.81 113.69 110.98 112.56 1,012,768 +2.41(+2.19%)
Jun 18, 2009 109.36 110.90 108.46 110.15 460,116 +0.15(+0.14%)
Jun 17, 2009 110.24 111.42 107.76 110.00 893,654 +0.65(+0.59%)
Jun 16, 2009 112.76 113.17 108.21 109.35 1,160,605 -1.70(-1.53%)
Jun 15, 2009 114.07 114.67 110.25 111.05 983,254 -4.26(-3.69%)
Jun 12, 2009 115.29 115.99 113.19 115.31 661,651 -0.30(-0.26%)
Jun 11, 2009 116.38 117.19 113.75 115.61 668,236 -0.20(-0.17%)
Jun 10, 2009 119.13 119.13 114.16 115.81 783,210 -2.19(-1.86%)
Jun 09, 2009 115.77 119.14 115.24 118.00 1,044,223 +1.72(+1.48%)
Jun 08, 2009 115.13 117.24 113.04 116.28 1,093,310 -0.04(-0.03%)
Jun 05, 2009 116.40 118.40 114.10 116.32 1,453,048 -0.05(-0.04%)
Jun 04, 2009 116.71 116.71 113.50 116.37 679,989 +0.58(+0.50%)
Jun 03, 2009 114.69 116.40 113.90 115.79 1,198,378 +0.40(+0.35%)
Jun 02, 2009 113.21 116.09 112.59 115.39 1,041,286 +1.09(+0.95%)
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.