PCLN Historical Prices | priceline.com Incorporated Stock

STI

1.77%

priceline.com Incorporated (PCLN)

-NasdaqGS

803.60 5.57(0.70%) 04:00 SGT|After Hours : 805.50 1.90 (0.24%) 07:54 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
25 Apr 2012	701.57	726.98	695.49	724.55	1,360,500	724.55
24 Apr 2012	696.67	703.99	678.04	685.01	1,068,200	685.01
23 Apr 2012	701.20	702.21	683.24	699.00	1,284,600	699.00
20 Apr 2012	719.86	727.00	707.28	710.17	1,020,600	710.17
19 Apr 2012	727.71	738.58	711.65	717.18	1,170,400	717.18
18 Apr 2012	714.81	739.00	712.06	732.22	1,347,100	732.22
17 Apr 2012	704.20	721.37	699.05	715.37	1,119,500	715.37
16 Apr 2012	737.00	738.40	698.95	702.00	1,915,800	702.00
13 Apr 2012	739.79	749.81	730.70	735.18	1,258,200	735.18
12 Apr 2012	731.44	744.00	724.29	742.15	1,218,300	742.15
11 Apr 2012	750.88	751.00	719.25	729.57	2,148,300	729.57
10 Apr 2012	768.50	774.96	739.06	741.26	2,381,800	741.26
9 Apr 2012	746.85	768.90	746.00	764.75	1,270,000	764.75
5 Apr 2012	749.28	759.89	748.00	756.80	1,580,100	756.80
4 Apr 2012	737.55	746.54	729.00	745.90	1,523,500	745.90
3 Apr 2012	721.20	745.00	721.20	743.62	1,503,800	743.62
2 Apr 2012	717.26	727.63	717.25	719.97	807,700	719.97
30 Mar 2012	725.00	729.06	715.90	717.50	881,700	717.50
29 Mar 2012	712.10	722.05	709.09	720.04	1,033,200	720.04
28 Mar 2012	729.45	734.63	709.43	718.20	1,159,700	718.20
27 Mar 2012	735.39	736.45	727.20	728.85	954,300	728.85
26 Mar 2012	722.01	736.92	718.85	735.40	1,307,800	735.40
23 Mar 2012	713.95	717.17	707.00	714.99	1,032,500	714.99
22 Mar 2012	700.28	713.53	699.50	711.99	974,100	711.99
21 Mar 2012	695.56	709.31	695.25	703.65	1,084,000	703.65
20 Mar 2012	693.30	698.04	686.15	696.47	847,100	696.47
19 Mar 2012	678.86	699.89	678.51	696.93	1,115,000	696.93
16 Mar 2012	657.25	675.64	657.25	675.50	1,263,400	675.50
15 Mar 2012	649.99	659.67	646.07	657.25	690,100	657.25
14 Mar 2012	653.15	653.54	643.90	650.75	614,200	650.75
13 Mar 2012	654.96	655.33	647.08	653.79	549,800	653.79
12 Mar 2012	647.45	653.38	644.62	650.95	564,200	650.95
9 Mar 2012	655.00	655.09	647.00	647.45	979,900	647.45
8 Mar 2012	647.43	654.90	641.26	653.82	866,400	653.82
7 Mar 2012	636.00	643.82	635.51	641.60	1,429,200	641.60
6 Mar 2012	634.53	638.52	628.20	629.74	862,500	629.74
5 Mar 2012	647.03	649.70	635.20	642.69	882,200	642.69
2 Mar 2012	637.42	646.00	635.66	645.86	1,144,400	645.86
1 Mar 2012	626.03	638.56	626.00	637.32	1,054,300	637.32
29 Feb 2012	632.40	634.66	626.42	627.02	1,249,800	627.02
28 Feb 2012	634.81	637.88	627.31	632.76	2,767,800	632.76
27 Feb 2012	594.95	597.00	587.13	591.54	1,882,400	591.54
24 Feb 2012	590.17	595.84	589.77	590.41	945,900	590.41
23 Feb 2012	588.53	593.82	585.24	587.40	716,600	587.40
22 Feb 2012	585.00	591.00	581.25	587.72	867,800	587.72
21 Feb 2012	585.52	593.00	579.28	584.75	814,000	584.75
17 Feb 2012	571.58	583.50	571.27	582.52	760,800	582.52
16 Feb 2012	570.39	574.24	558.15	571.32	745,400	571.32
15 Feb 2012	581.02	584.88	568.61	570.30	944,600	570.30
14 Feb 2012	569.42	588.56	569.42	576.94	1,231,900	576.94
13 Feb 2012	549.43	573.13	547.10	571.15	1,381,800	571.15
10 Feb 2012	533.65	546.90	533.24	545.04	1,014,600	545.04
9 Feb 2012	537.46	542.96	533.23	540.13	688,900	540.13
8 Feb 2012	527.54	538.81	527.38	538.37	915,800	538.37
7 Feb 2012	535.80	538.75	527.62	529.19	907,700	529.19
6 Feb 2012	544.80	547.60	536.61	536.73	717,100	536.73
3 Feb 2012	538.63	549.00	537.52	546.98	826,800	546.98
2 Feb 2012	535.00	536.50	529.93	533.83	500,700	533.83
1 Feb 2012	533.41	536.46	522.37	535.90	827,900	535.90
31 Jan 2012	525.50	531.00	523.60	529.49	689,600	529.49
30 Jan 2012	522.95	524.16	518.60	522.41	535,500	522.41
27 Jan 2012	523.80	527.38	520.73	525.86	474,300	525.86
26 Jan 2012	530.00	537.56	523.00	524.66	685,000	524.66
25 Jan 2012	523.47	529.92	518.66	528.35	535,700	528.35
24 Jan 2012	514.46	525.50	512.60	523.73	533,500	523.73
23 Jan 2012	517.12	525.05	514.00	518.02	643,600	518.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On PCLN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

priceline.com Incorporated (PCLN)