PCLN: Historical Prices for priceline.com Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	218.72	222.64	218.72	221.50	825,700	221.50
15-Dec-09	220.66	221.05	217.73	218.31	739,700	218.31
14-Dec-09	222.25	222.85	219.28	221.46	574,400	221.46
11-Dec-09	221.65	224.24	217.15	220.70	749,300	220.70
10-Dec-09	219.00	222.96	218.58	221.72	851,400	221.72
9-Dec-09	216.48	218.00	212.41	217.74	899,900	217.74
8-Dec-09	216.12	218.23	215.00	216.06	1,318,100	216.06
7-Dec-09	221.80	221.99	213.65	216.12	1,338,000	216.12
4-Dec-09	223.89	226.57	217.01	220.72	1,408,300	220.72
3-Dec-09	218.57	223.82	217.50	220.01	1,575,900	220.01
2-Dec-09	214.37	218.51	213.65	218.03	1,165,900	218.03
1-Dec-09	215.15	216.00	212.28	214.80	1,158,300	214.80
30-Nov-09	206.55	214.57	206.25	214.12	1,178,700	214.12
27-Nov-09	207.99	211.00	205.41	208.21	488,400	208.21
25-Nov-09	212.91	213.00	209.27	212.90	658,800	212.90
24-Nov-09	212.95	213.00	209.38	210.88	805,800	210.88
23-Nov-09	211.27	214.47	210.00	211.89	2,044,300	211.89
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
* 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