PCLN Historical Prices | priceline.com Incorporated Stock

Dow

0.80% Nasdaq

0.97%

priceline.com Incorporated (PCLN)

-NasdaqGS

813.66 13.58(1.70%) May 17, 4:00PM EDT|After Hours : 812.40 1.26 (0.15%) May 17, 7:57PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 29, 2012	712.10	722.05	709.09	720.04	1,033,200	720.04
Mar 28, 2012	729.45	734.63	709.43	718.20	1,159,700	718.20
Mar 27, 2012	735.39	736.45	727.20	728.85	954,300	728.85
Mar 26, 2012	722.01	736.92	718.85	735.40	1,307,800	735.40
Mar 23, 2012	713.95	717.17	707.00	714.99	1,032,500	714.99
Mar 22, 2012	700.28	713.53	699.50	711.99	974,100	711.99
Mar 21, 2012	695.56	709.31	695.25	703.65	1,084,000	703.65
Mar 20, 2012	693.30	698.04	686.15	696.47	847,100	696.47
Mar 19, 2012	678.86	699.89	678.51	696.93	1,115,000	696.93
Mar 16, 2012	657.25	675.64	657.25	675.50	1,263,400	675.50
Mar 15, 2012	649.99	659.67	646.07	657.25	690,100	657.25
Mar 14, 2012	653.15	653.54	643.90	650.75	614,200	650.75
Mar 13, 2012	654.96	655.33	647.08	653.79	549,800	653.79
Mar 12, 2012	647.45	653.38	644.62	650.95	564,200	650.95
Mar 9, 2012	655.00	655.09	647.00	647.45	979,900	647.45
Mar 8, 2012	647.43	654.90	641.26	653.82	866,400	653.82
Mar 7, 2012	636.00	643.82	635.51	641.60	1,429,200	641.60
Mar 6, 2012	634.53	638.52	628.20	629.74	862,500	629.74
Mar 5, 2012	647.03	649.70	635.20	642.69	882,200	642.69
Mar 2, 2012	637.42	646.00	635.66	645.86	1,144,400	645.86
Mar 1, 2012	626.03	638.56	626.00	637.32	1,054,300	637.32
Feb 29, 2012	632.40	634.66	626.42	627.02	1,249,800	627.02
Feb 28, 2012	634.81	637.88	627.31	632.76	2,767,800	632.76
Feb 27, 2012	594.95	597.00	587.13	591.54	1,882,400	591.54
Feb 24, 2012	590.17	595.84	589.77	590.41	945,900	590.41
Feb 23, 2012	588.53	593.82	585.24	587.40	716,600	587.40
Feb 22, 2012	585.00	591.00	581.25	587.72	867,800	587.72
Feb 21, 2012	585.52	593.00	579.28	584.75	814,000	584.75
Feb 17, 2012	571.58	583.50	571.27	582.52	760,800	582.52
Feb 16, 2012	570.39	574.24	558.15	571.32	745,400	571.32
Feb 15, 2012	581.02	584.88	568.61	570.30	944,600	570.30
Feb 14, 2012	569.42	588.56	569.42	576.94	1,231,900	576.94
Feb 13, 2012	549.43	573.13	547.10	571.15	1,381,800	571.15
Feb 10, 2012	533.65	546.90	533.24	545.04	1,014,600	545.04
Feb 9, 2012	537.46	542.96	533.23	540.13	688,900	540.13
Feb 8, 2012	527.54	538.81	527.38	538.37	915,800	538.37
Feb 7, 2012	535.80	538.75	527.62	529.19	907,700	529.19
Feb 6, 2012	544.80	547.60	536.61	536.73	717,100	536.73
Feb 3, 2012	538.63	549.00	537.52	546.98	826,800	546.98
Feb 2, 2012	535.00	536.50	529.93	533.83	500,700	533.83
Feb 1, 2012	533.41	536.46	522.37	535.90	827,900	535.90
Jan 31, 2012	525.50	531.00	523.60	529.49	689,600	529.49
Jan 30, 2012	522.95	524.16	518.60	522.41	535,500	522.41
Jan 27, 2012	523.80	527.38	520.73	525.86	474,300	525.86
Jan 26, 2012	530.00	537.56	523.00	524.66	685,000	524.66
Jan 25, 2012	523.47	529.92	518.66	528.35	535,700	528.35
Jan 24, 2012	514.46	525.50	512.60	523.73	533,500	523.73
Jan 23, 2012	517.12	525.05	514.00	518.02	643,600	518.02
Jan 20, 2012	521.47	521.97	514.30	518.58	903,900	518.58
Jan 19, 2012	520.00	527.05	520.00	526.07	756,100	526.07
Jan 18, 2012	497.00	519.39	496.00	518.83	1,226,300	518.83
Jan 17, 2012	487.57	501.60	485.37	498.21	905,600	498.21
Jan 13, 2012	472.61	483.00	469.28	482.43	642,500	482.43
Jan 12, 2012	477.57	479.49	471.11	476.18	558,500	476.18
Jan 11, 2012	483.00	484.96	476.76	477.70	464,400	477.70
Jan 10, 2012	481.63	486.21	480.02	484.28	669,600	484.28
Jan 9, 2012	482.19	485.00	472.40	476.08	729,500	476.08
Jan 6, 2012	487.83	489.28	479.06	480.31	699,800	480.31
Jan 5, 2012	479.08	488.00	473.42	486.21	744,100	486.21
Jan 4, 2012	485.47	485.66	476.20	480.91	548,900	480.91
Jan 3, 2012	475.00	486.54	474.65	485.15	724,100	485.15
Dec 30, 2011	474.70	477.90	467.50	467.71	476,200	467.71
Dec 29, 2011	476.31	477.59	465.85	476.00	446,800	476.00
Dec 28, 2011	483.00	483.91	474.26	475.40	519,600	475.40
Dec 27, 2011	480.00	487.24	479.29	484.21	375,000	484.21
Dec 23, 2011	482.33	483.61	478.12	481.73	432,000	481.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PCLN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

priceline.com Incorporated (PCLN)