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, 2009 224.59 218.41 218.41 218.41 738,700 -5.20(-2.33%)
Dec 30, 2009 223.17 225.70 220.66 223.61 542,853 -1.06(-0.47%)
Dec 29, 2009 227.51 230.49 224.03 224.67 493,414 -4.57(-1.99%)
Dec 28, 2009 228.50 231.49 227.93 229.24 538,382 +1.24(+0.54%)
Dec 24, 2009 229.48 231.23 227.58 228.00 312,899 -1.00(-0.44%)
Dec 23, 2009 221.58 229.35 220.12 229.00 821,185 +8.69(+3.94%)
Dec 22, 2009 220.20 222.86 218.40 220.31 581,585 +1.08(+0.49%)
Dec 21, 2009 216.82 219.79 216.16 219.23 708,393 +2.84(+1.31%)
Dec 18, 2009 215.03 217.14 211.86 216.39 1,409,126 +0.91(+0.42%)
Dec 17, 2009 219.02 222.45 214.59 215.48 869,597 -6.02(-2.72%)
Dec 16, 2009 218.72 222.64 218.72 221.50 825,614 +3.19(+1.46%)
Dec 15, 2009 220.66 221.05 217.73 218.31 739,603 -3.15(-1.42%)
Dec 14, 2009 220.65 222.85 219.28 221.46 574,351 +0.76(+0.34%)
Dec 11, 2009 221.65 224.24 217.15 220.70 749,498 -1.02(-0.46%)
Dec 10, 2009 219.00 222.96 218.58 221.72 851,327 +3.98(+1.83%)
Dec 09, 2009 216.48 218.00 212.41 217.74 899,874 +1.68(+0.78%)
Dec 08, 2009 215.87 218.23 215.00 216.06 1,318,049 -0.06(-0.03%)
Dec 07, 2009 221.33 221.99 213.65 216.12 1,337,983 -4.60(-2.08%)
Dec 04, 2009 223.89 226.57 217.01 220.72 1,408,264 +0.71(+0.32%)
Dec 03, 2009 218.57 223.82 217.50 220.01 1,576,064 +1.98(+0.91%)
Dec 02, 2009 214.37 218.51 213.65 218.03 1,166,479 +3.23(+1.50%)
Dec 01, 2009 215.17 216.00 212.28 214.80 1,158,272 +0.68(+0.32%)
Nov 30, 2009 206.55 214.57 206.25 214.12 1,178,667 +5.91(+2.84%)
Nov 27, 2009 207.99 211.00 205.41 208.21 488,335 -4.69(-2.20%)
Nov 25, 2009 211.96 213.00 209.27 212.90 659,332 +2.02(+0.96%)
Nov 24, 2009 212.95 213.00 209.38 210.88 805,749 -1.01(-0.48%)
Nov 23, 2009 211.46 214.47 210.00 211.89 2,044,255 +3.14(+1.50%)
Nov 20, 2009 205.62 209.80 204.37 208.75 1,392,728 +1.11(+0.53%)
Nov 19, 2009 207.52 208.33 202.21 207.64 1,587,771 -2.04(-0.97%)
Nov 18, 2009 208.45 210.40 207.00 209.68 1,308,428 +0.39(+0.19%)
Nov 17, 2009 205.25 209.96 203.21 209.29 1,510,870 +3.15(+1.53%)
Nov 16, 2009 203.54 208.99 201.41 206.14 1,802,683 +4.21(+2.08%)
Nov 13, 2009 197.34 201.96 195.09 201.93 2,027,151 +4.78(+2.42%)
Nov 12, 2009 197.64 202.77 196.30 197.15 1,982,653 +0.35(+0.18%)
Nov 11, 2009 201.74 202.58 195.25 196.80 3,876,087 -7.42(-3.63%)
Nov 10, 2009 194.92 209.19 173.73 204.22 9,212,593 +30.49(+17.55%)
Nov 09, 2009 175.20 176.50 172.10 173.73 3,155,856 +1.73(+1.01%)
Nov 06, 2009 167.49 172.00 167.25 172.00 1,500,185 +3.99(+2.37%)
Nov 05, 2009 167.68 170.50 166.67 168.01 7,960,317 +2.49(+1.50%)
Nov 04, 2009 166.00 167.95 162.77 165.52 899,854 +1.02(+0.62%)
Nov 03, 2009 162.29 166.77 159.30 164.50 1,774,293 +1.92(+1.18%)
Nov 02, 2009 157.51 163.59 157.29 162.58 1,490,294 +4.79(+3.04%)
Oct 30, 2009 167.67 167.67 154.12 157.79 2,892,753 -4.83(-2.97%)
Oct 29, 2009 169.00 169.00 160.42 162.62 2,033,186 -1.85(-1.12%)
Oct 28, 2009 170.51 171.86 163.60 164.47 2,559,550 -7.51(-4.37%)
Oct 27, 2009 179.85 179.85 170.95 171.98 1,317,109 -7.02(-3.92%)
Oct 26, 2009 178.35 182.32 177.14 179.00 1,000,732 +1.86(+1.05%)
Oct 23, 2009 178.81 180.46 175.81 177.14 1,001,475 +2.11(+1.21%)
Oct 22, 2009 175.64 176.12 173.37 175.03 516,012 -0.97(-0.55%)
Oct 21, 2009 174.91 178.72 174.91 176.00 865,230 -0.07(-0.04%)
Oct 20, 2009 173.34 177.13 173.01 176.07 805,099 +3.13(+1.81%)
Oct 19, 2009 169.53 173.75 169.00 172.94 501,335 +4.82(+2.87%)
Oct 16, 2009 170.58 172.50 167.45 168.12 801,626 -3.76(-2.19%)
Oct 15, 2009 170.22 172.67 170.01 171.88 337,103 +0.43(+0.25%)
Oct 14, 2009 172.60 172.61 170.25 171.45 605,725 +1.45(+0.85%)
Oct 13, 2009 171.08 172.18 169.70 170.00 478,197 -0.95(-0.56%)
Oct 12, 2009 172.07 173.26 169.02 170.95 329,365 +0.04(+0.02%)
Oct 09, 2009 171.28 173.34 169.40 170.91 550,715 -0.60(-0.35%)
Oct 08, 2009 174.49 175.00 170.73 171.51 799,473 -2.48(-1.43%)
Oct 07, 2009 170.50 174.17 169.33 173.99 641,208 +2.86(+1.67%)
Oct 06, 2009 169.00 171.18 168.02 171.13 952,304 +3.49(+2.08%)
Oct 05, 2009 164.25 168.29 163.57 167.64 859,771 +4.36(+2.67%)
Oct 02, 2009 159.36 163.60 158.77 163.28 699,877 +1.47(+0.91%)
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.