PCLN Historical Prices | priceline.com Incorporated Stock

TSX

0.85% TSX Ventures 0.00%

priceline.com Incorporated (PCLN)

-NasdaqGS

828.78 6.04(0.72%) 3:56PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 21, 1999	95.75	109.25	95.25	106.31	2,908,900	637.88
Jun 18, 1999	91.38	95.19	91.00	94.00	1,546,800	564.01
Jun 17, 1999	87.50	95.00	83.69	88.94	2,634,400	533.64
Jun 16, 1999	85.00	90.00	83.75	88.50	3,132,900	531.01
Jun 15, 1999	76.13	84.31	74.75	78.44	3,265,400	470.63
Jun 14, 1999	94.00	94.00	76.50	76.88	3,206,000	461.26
Jun 11, 1999	104.00	106.25	95.00	95.69	1,610,200	574.14
Jun 10, 1999	100.69	104.13	100.00	102.25	1,743,200	613.51
Jun 9, 1999	106.63	108.88	102.88	105.00	1,348,700	630.01
Jun 8, 1999	104.88	111.00	101.63	104.25	3,361,700	625.51
Jun 7, 1999	92.50	109.50	91.63	101.50	4,429,200	609.01
Jun 4, 1999	84.50	92.25	83.38	90.31	2,591,000	541.89
Jun 3, 1999	93.38	95.88	84.00	84.13	2,690,800	504.76
Jun 2, 1999	96.25	105.69	89.13	92.91	4,488,400	557.45
Jun 1, 1999	109.63	110.50	97.50	99.44	2,123,900	596.64
May 28, 1999	107.00	112.25	106.00	112.03	1,169,000	672.20
May 27, 1999	112.75	117.00	109.06	110.81	1,641,700	664.89
May 26, 1999	108.50	115.00	97.00	113.78	4,146,700	682.70
May 25, 1999	121.00	129.38	103.00	104.00	3,243,700	624.01
May 24, 1999	138.25	138.88	121.13	125.35	1,887,600	752.08
May 21, 1999	145.31	145.75	137.00	138.94	3,322,500	833.64
May 20, 1999	144.94	145.00	131.13	134.38	1,046,400	806.27
May 19, 1999	136.75	144.25	134.75	142.50	1,359,500	855.02
May 18, 1999	131.25	139.75	127.69	136.13	2,511,200	816.77
May 17, 1999	131.50	132.31	124.00	131.75	2,048,400	790.52
May 14, 1999	120.00	134.50	119.00	132.81	4,755,700	796.89
May 13, 1999	129.88	132.00	121.00	121.50	1,123,000	729.01
May 12, 1999	122.75	129.00	122.00	126.00	1,443,100	756.02
May 11, 1999	134.50	134.75	123.00	123.00	1,718,800	738.01
May 10, 1999	128.00	131.88	121.00	128.00	2,695,100	768.02
May 7, 1999	144.25	144.31	129.63	130.66	3,418,200	783.95
May 6, 1999	148.00	152.00	137.88	139.44	3,792,600	836.64
May 5, 1999	141.19	152.00	120.13	151.19	7,584,400	907.15
May 4, 1999	142.63	150.00	130.63	134.00	4,156,600	804.02
May 3, 1999	152.44	158.88	138.88	139.25	5,240,000	835.52
Apr 30, 1999	151.50	165.00	135.00	162.38	5,072,900	974.27
Apr 29, 1999	115.06	138.88	115.00	137.81	4,331,500	826.89
Apr 28, 1999	124.94	134.44	116.00	121.00	2,693,300	726.01
Apr 27, 1999	123.13	140.00	120.13	129.69	7,180,600	778.14
Apr 26, 1999	104.44	121.44	100.75	120.75	8,114,400	724.51
Apr 23, 1999	86.06	95.75	82.00	88.00	4,450,700	528.01
Apr 22, 1999	81.06	81.75	73.50	76.38	874,100	458.26
Apr 21, 1999	71.50	76.00	67.63	74.50	902,900	447.01
Apr 20, 1999	59.88	69.00	58.00	67.63	1,584,600	405.76
Apr 19, 1999	81.75	82.00	58.00	59.88	1,374,900	359.26
Apr 16, 1999	81.00	85.00	73.00	81.38	1,060,100	488.26
Apr 15, 1999	94.00	94.00	76.50	79.88	2,034,700	479.26
Apr 14, 1999	92.38	99.25	85.00	93.13	3,767,700	558.76
Apr 13, 1999	78.75	85.88	77.25	81.50	1,440,200	489.01
Apr 12, 1999	70.13	79.25	69.00	76.56	1,097,000	459.38
Apr 9, 1999	72.00	76.00	67.75	74.00	851,600	444.01
Apr 8, 1999	74.50	75.13	70.63	72.50	886,600	435.01
Apr 7, 1999	80.13	81.25	73.75	74.50	939,700	447.01
Apr 6, 1999	75.38	80.69	70.00	79.00	2,123,400	474.01
Apr 5, 1999	83.50	84.00	72.50	75.13	1,949,500	450.76
Apr 1, 1999	91.75	92.00	79.25	80.50	2,899,500	483.01
Mar 31, 1999	75.25	86.25	73.00	82.88	7,937,800	497.26
* 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)