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 (%)
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%)
Oct 01, 2009 164.71 165.76 160.19 161.81 659,734 -4.01(-2.42%)
Sep 30, 2009 167.65 170.41 162.06 165.82 1,058,108 -1.18(-0.71%)
Sep 29, 2009 165.61 167.48 163.07 167.00 838,752 +2.07(+1.26%)
Sep 28, 2009 163.16 167.00 161.97 164.93 621,816 +2.86(+1.76%)
Sep 25, 2009 158.95 163.07 158.52 162.07 792,641 +2.45(+1.53%)
Sep 24, 2009 162.91 163.90 158.81 159.62 692,277 -2.06(-1.27%)
Sep 23, 2009 166.00 166.00 161.49 161.68 648,759 -2.87(-1.74%)
Sep 22, 2009 166.36 166.78 164.13 164.55 379,091 -0.50(-0.30%)
Sep 21, 2009 162.80 165.49 160.33 165.05 593,931 +1.27(+0.78%)
Sep 18, 2009 166.75 167.09 163.01 163.78 738,519 -2.22(-1.34%)
Sep 17, 2009 168.15 169.00 165.62 166.00 634,878 -2.24(-1.33%)
Sep 16, 2009 163.81 168.32 163.21 168.24 534,433 +5.14(+3.15%)
Sep 15, 2009 162.82 163.79 161.65 163.10 626,893 -0.02(-0.01%)
Sep 14, 2009 162.19 163.75 161.23 163.12 711,736 +0.22(+0.14%)
Sep 11, 2009 162.67 163.18 160.44 162.90 525,390 +0.72(+0.44%)
Sep 10, 2009 161.03 162.69 158.77 162.18 598,693 +1.86(+1.16%)
Sep 09, 2009 156.96 161.60 156.94 160.32 764,426 +2.68(+1.70%)
Sep 08, 2009 155.79 158.28 154.00 157.64 744,340 +3.85(+2.50%)
Sep 04, 2009 151.81 154.00 151.15 153.79 290,968 +2.16(+1.42%)
Sep 03, 2009 151.02 152.17 149.17 151.63 391,382 +0.80(+0.53%)
Sep 02, 2009 150.12 151.46 148.68 150.83 508,333 +1.62(+1.09%)
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.