PCLN: Historical Prices for priceline.com Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	205.62	209.80	204.37	208.75	1,392,800	208.75
19-Nov-09	207.52	208.33	202.21	207.64	1,587,800	207.64
18-Nov-09	208.45	210.40	207.00	209.68	1,308,500	209.68
17-Nov-09	205.25	209.96	203.21	209.29	1,510,900	209.29
16-Nov-09	203.54	208.99	201.41	206.14	1,802,700	206.14
13-Nov-09	198.00	201.96	195.09	201.93	2,025,600	201.93
12-Nov-09	197.64	202.77	196.30	197.15	1,982,800	197.15
11-Nov-09	201.74	202.58	195.25	196.80	3,876,100	196.80
10-Nov-09	194.92	209.19	173.73	204.22	9,212,600	204.22
9-Nov-09	175.20	176.50	172.10	173.73	3,153,400	173.73
6-Nov-09	167.49	172.00	167.25	172.00	1,500,000	172.00
5-Nov-09	167.68	170.50	166.67	168.01	7,960,400	168.01
4-Nov-09	166.00	167.95	162.77	165.52	899,900	165.52
3-Nov-09	162.29	166.77	159.30	164.50	1,774,300	164.50
2-Nov-09	157.51	163.59	157.29	162.58	1,490,300	162.58
30-Oct-09	167.67	167.67	154.12	157.79	2,892,800	157.79
29-Oct-09	169.00	169.00	160.42	162.62	2,033,200	162.62
28-Oct-09	170.51	171.86	163.60	164.47	2,559,600	164.47
27-Oct-09	179.85	179.85	170.95	171.98	1,317,200	171.98
26-Oct-09	178.35	182.32	177.14	179.00	1,001,300	179.00
23-Oct-09	178.70	180.46	175.81	177.14	1,001,500	177.14
22-Oct-09	175.64	176.12	173.37	175.03	516,100	175.03
21-Oct-09	174.91	178.72	174.91	176.00	865,300	176.00
20-Oct-09	174.00	177.13	173.01	176.07	805,100	176.07
19-Oct-09	169.53	173.75	169.00	172.94	501,400	172.94
16-Oct-09	170.58	172.50	167.45	168.12	800,700	168.12
15-Oct-09	170.22	172.67	170.01	171.88	337,200	171.88
14-Oct-09	172.60	172.61	170.25	171.45	605,800	171.45
13-Oct-09	171.08	172.18	169.70	170.00	478,200	170.00
12-Oct-09	172.48	173.26	169.02	170.95	329,400	170.95
9-Oct-09	171.28	173.34	169.40	170.91	550,800	170.91
8-Oct-09	174.49	175.00	170.73	171.51	799,500	171.51
7-Oct-09	170.50	174.17	169.33	173.99	641,300	173.99
6-Oct-09	169.00	171.18	168.02	171.13	952,400	171.13
5-Oct-09	164.25	168.29	163.57	167.64	859,800	167.64
2-Oct-09	159.36	163.60	158.77	163.28	699,900	163.28
1-Oct-09	164.71	165.76	160.20	161.81	659,800	161.81
30-Sep-09	167.65	170.41	162.06	165.82	1,058,200	165.82
29-Sep-09	165.61	167.48	163.07	167.00	838,800	167.00
28-Sep-09	163.16	167.00	161.97	164.93	621,900	164.93
25-Sep-09	158.95	163.07	158.52	162.07	792,700	162.07
24-Sep-09	162.91	163.90	158.81	159.62	692,300	159.62
23-Sep-09	166.00	166.00	161.49	161.68	648,800	161.68
22-Sep-09	166.36	166.78	164.13	164.55	379,100	164.55
21-Sep-09	162.80	165.49	160.33	165.05	594,000	165.05
18-Sep-09	166.75	167.09	163.01	163.78	738,600	163.78
17-Sep-09	168.15	169.00	165.62	166.00	634,900	166.00
16-Sep-09	163.81	168.32	163.21	168.24	534,500	168.24
15-Sep-09	162.82	163.79	161.65	163.10	626,900	163.10
14-Sep-09	162.19	163.75	161.23	163.12	711,800	163.12
11-Sep-09	162.67	163.18	160.44	162.90	525,400	162.90
10-Sep-09	161.03	162.69	158.77	162.18	598,900	162.18
9-Sep-09	156.96	161.60	156.94	160.32	764,500	160.32
8-Sep-09	155.79	158.28	154.00	157.64	744,400	157.64
4-Sep-09	151.81	154.00	151.15	153.79	291,000	153.79
3-Sep-09	151.02	152.17	149.17	151.63	391,400	151.63
2-Sep-09	150.12	151.46	148.68	150.83	508,400	150.83
1-Sep-09	153.10	154.77	149.21	149.21	801,900	149.21
31-Aug-09	155.74	156.31	153.24	153.98	483,300	153.98
28-Aug-09	157.46	159.89	155.70	156.47	830,300	156.47
27-Aug-09	150.14	156.42	149.00	156.36	951,200	156.36
26-Aug-09	152.09	153.96	149.60	151.11	630,600	151.11
25-Aug-09	152.34	153.50	150.50	152.32	792,000	152.32
24-Aug-09	154.00	155.00	149.58	150.21	1,001,500	150.21
21-Aug-09	153.33	154.94	151.22	153.56	950,100	153.56
20-Aug-09	148.65	152.95	147.62	152.87	1,033,900	152.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions