PCLN Historical Prices | priceline.com Incorporated Stock

TSX

0.07% TSX Ventures 0.00%

priceline.com Incorporated (PCLN)

-NasdaqGS

801.12 2.48(0.31%) 4:00PM EDT|After Hours : 802.40 1.28 (0.16%) 4:43PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	797.65	804.18	795.55	801.12	437,900	801.12
May 23, 2013	789.00	805.65	784.32	803.60	906,700	803.60
May 22, 2013	803.45	820.72	795.31	798.03	1,857,200	798.03
May 21, 2013	842.90	847.33	825.06	825.96	1,115,800	825.96
May 20, 2013	825.70	842.75	824.19	842.50	1,331,200	842.50
May 17, 2013	805.03	814.58	802.18	813.66	784,100	813.66
May 16, 2013	806.00	811.48	797.50	800.08	898,400	800.08
May 15, 2013	790.05	808.51	789.95	805.75	927,600	805.75
May 14, 2013	776.04	794.00	776.04	791.14	1,015,500	791.14
May 13, 2013	761.00	779.25	758.37	777.44	786,200	777.44
May 10, 2013	742.00	769.67	742.00	765.41	2,110,500	765.41
May 9, 2013	735.00	744.98	728.72	737.50	1,053,800	737.50
May 8, 2013	726.22	736.00	726.11	735.27	461,800	735.27
May 7, 2013	730.96	730.99	717.90	725.05	314,700	725.05
May 6, 2013	723.50	730.95	722.70	726.71	405,900	726.71
May 3, 2013	717.43	728.54	716.85	724.77	662,900	724.77
May 2, 2013	693.75	712.60	693.75	707.95	617,900	707.95
May 1, 2013	696.56	700.00	691.10	694.06	454,300	694.06
Apr 30, 2013	698.55	702.73	693.49	695.99	484,200	695.99
Apr 29, 2013	704.49	709.05	697.06	699.43	572,900	699.43
Apr 26, 2013	705.93	710.71	693.92	701.19	740,000	701.19
Apr 25, 2013	705.00	720.50	703.50	711.22	561,000	711.22
Apr 24, 2013	702.98	704.53	693.72	700.80	280,900	700.80
Apr 23, 2013	692.75	707.41	692.46	702.35	468,000	702.35
Apr 22, 2013	685.01	691.59	677.72	690.87	520,200	690.87
Apr 19, 2013	686.93	697.90	682.31	683.57	831,800	683.57
Apr 18, 2013	707.07	707.36	683.54	690.01	800,400	690.01
Apr 17, 2013	714.99	716.02	702.40	708.80	606,500	708.80
Apr 16, 2013	719.62	723.31	713.48	720.70	493,600	720.70
Apr 15, 2013	733.45	735.63	710.93	711.38	814,400	711.38
Apr 12, 2013	732.77	745.24	722.45	743.11	972,700	743.11
Apr 11, 2013	720.91	735.29	718.72	733.99	725,000	733.99
Apr 10, 2013	699.05	719.71	697.24	718.94	652,100	718.94
Apr 9, 2013	696.00	700.71	690.65	696.13	321,300	696.13
Apr 8, 2013	691.76	696.81	688.10	696.53	292,900	696.53
Apr 5, 2013	693.22	697.76	687.42	693.31	481,200	693.31
Apr 4, 2013	698.00	702.13	689.00	701.35	469,900	701.35
Apr 3, 2013	706.24	707.27	697.11	698.72	505,800	698.72
Apr 2, 2013	701.49	706.00	698.52	705.91	512,300	705.91
Apr 1, 2013	689.08	697.92	686.81	695.76	578,700	695.76
Mar 28, 2013	694.30	694.80	686.01	688.16	539,700	688.16
Mar 27, 2013	687.60	695.53	682.50	694.86	407,200	694.86
Mar 26, 2013	697.88	700.00	693.24	694.59	278,800	694.59
Mar 25, 2013	700.02	703.50	693.30	695.64	370,500	695.64
Mar 22, 2013	689.36	697.92	686.00	697.91	557,500	697.91
Mar 21, 2013	688.44	699.49	683.51	683.99	537,100	683.99
Mar 20, 2013	689.68	691.22	685.53	687.58	379,200	687.58
Mar 19, 2013	697.53	702.69	679.71	684.15	940,600	684.15
Mar 18, 2013	706.43	707.62	694.90	696.81	597,400	696.81
Mar 15, 2013	711.61	716.44	711.06	713.50	697,900	713.50
Mar 14, 2013	715.40	717.80	708.86	713.15	383,400	713.15
Mar 13, 2013	723.00	723.73	714.53	715.53	376,200	715.53
Mar 12, 2013	723.00	727.38	714.56	722.04	523,600	722.04
Mar 11, 2013	721.01	725.92	719.79	725.07	459,700	725.07
Mar 8, 2013	722.06	724.30	716.02	720.92	470,800	720.92
Mar 7, 2013	722.15	723.74	716.53	719.03	462,700	719.03
Mar 6, 2013	721.07	728.70	717.03	718.90	492,100	718.90
Mar 5, 2013	716.00	723.05	715.30	718.41	708,000	718.41
Mar 4, 2013	694.55	714.71	692.47	714.01	890,600	714.01
Mar 1, 2013	689.05	698.77	683.68	695.62	1,009,200	695.62
Feb 28, 2013	696.30	697.72	680.69	689.11	1,088,200	689.11
Feb 27, 2013	709.05	712.50	692.00	695.91	2,010,300	695.91
Feb 26, 2013	671.65	680.50	665.05	678.49	1,314,600	678.49
Feb 25, 2013	686.94	692.79	671.54	671.54	713,300	671.54
Feb 22, 2013	688.50	689.90	680.92	684.70	543,100	684.70
Feb 21, 2013	688.50	690.56	675.11	683.33	1,109,600	683.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On PCLN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

priceline.com Incorporated (PCLN)